岩塚製菓の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2019/12/30 | 4,190 | 4,245 | 4,160 | 4,190 | ±0 | ±0% | 3,200 |
| 2019/12/27 | 4,095 | 4,190 | 4,090 | 4,190 | +125 | +3.1% | 4,800 |
| 2019/12/26 | 4,085 | 4,095 | 4,030 | 4,065 | -5 | -0.1% | 3,600 |
| 2019/12/25 | 4,000 | 4,070 | 4,000 | 4,070 | +75 | +1.9% | 3,300 |
| 2019/12/24 | 3,985 | 4,005 | 3,980 | 3,995 | +10 | +0.3% | 3,500 |
| 2019/12/23 | 3,985 | 3,990 | 3,970 | 3,985 | ±0 | ±0% | 2,200 |
| 2019/12/20 | 3,970 | 3,985 | 3,965 | 3,985 | +15 | +0.4% | 2,200 |
| 2019/12/19 | 3,960 | 3,975 | 3,960 | 3,970 | +10 | +0.3% | 900 |
| 2019/12/18 | 3,960 | 3,990 | 3,960 | 3,960 | +5 | +0.1% | 5,700 |
| 2019/12/17 | 3,960 | 3,970 | 3,955 | 3,955 | -5 | -0.1% | 1,300 |
| 2019/12/16 | 3,960 | 3,970 | 3,945 | 3,960 | ±0 | ±0% | 2,000 |
| 2019/12/13 | 3,955 | 3,965 | 3,955 | 3,960 | +5 | +0.1% | 900 |
| 2019/12/12 | 3,970 | 3,970 | 3,955 | 3,955 | ±0 | ±0% | 1,500 |
| 2019/12/11 | 3,965 | 3,965 | 3,955 | 3,955 | -15 | -0.4% | 1,600 |
| 2019/12/10 | 3,940 | 3,975 | 3,940 | 3,970 | +30 | +0.8% | 1,500 |
| 2019/12/09 | 3,950 | 3,980 | 3,940 | 3,940 | +5 | +0.1% | 4,100 |
| 2019/12/06 | 3,940 | 3,940 | 3,930 | 3,935 | +10 | +0.3% | 1,200 |
| 2019/12/05 | 3,925 | 3,940 | 3,925 | 3,925 | +10 | +0.3% | 1,300 |
| 2019/12/04 | 3,935 | 3,940 | 3,915 | 3,915 | -20 | -0.5% | 2,600 |
| 2019/12/03 | 3,955 | 3,990 | 3,935 | 3,935 | -45 | -1.1% | 4,600 |
| 2019/12/02 | 3,980 | 3,980 | 3,960 | 3,980 | +25 | +0.6% | 1,800 |
| 2019/11/29 | 3,970 | 3,970 | 3,955 | 3,955 | +10 | +0.3% | 1,000 |
| 2019/11/28 | 3,950 | 3,965 | 3,940 | 3,945 | -10 | -0.3% | 4,600 |
| 2019/11/27 | 3,930 | 3,955 | 3,930 | 3,955 | +25 | +0.6% | 2,900 |
| 2019/11/26 | 3,930 | 3,950 | 3,930 | 3,930 | -10 | -0.3% | 3,500 |
| 2019/11/25 | 3,900 | 3,945 | 3,900 | 3,940 | +50 | +1.3% | 4,300 |
| 2019/11/22 | 3,875 | 3,890 | 3,875 | 3,890 | +15 | +0.4% | 1,400 |
| 2019/11/21 | 3,905 | 3,905 | 3,870 | 3,875 | -35 | -0.9% | 5,000 |
| 2019/11/20 | 3,900 | 3,930 | 3,900 | 3,910 | +15 | +0.4% | 2,400 |
| 2019/11/19 | 3,900 | 3,905 | 3,885 | 3,895 | -5 | -0.1% | 2,300 |
| 2019/11/18 | 3,895 | 3,905 | 3,890 | 3,900 | +5 | +0.1% | 1,900 |
| 2019/11/15 | 3,865 | 3,915 | 3,865 | 3,895 | +25 | +0.6% | 2,200 |
| 2019/11/14 | 3,910 | 3,925 | 3,870 | 3,870 | -40 | -1% | 3,500 |
| 2019/11/13 | 3,945 | 3,950 | 3,880 | 3,910 | -35 | -0.9% | 4,200 |
| 2019/11/12 | 3,975 | 3,975 | 3,945 | 3,945 | -10 | -0.3% | 3,000 |
| 2019/11/11 | 3,930 | 3,995 | 3,930 | 3,955 | +25 | +0.6% | 5,100 |
| 2019/11/08 | 3,925 | 3,930 | 3,910 | 3,930 | ±0 | ±0% | 1,700 |
| 2019/11/07 | 3,900 | 3,930 | 3,900 | 3,930 | +20 | +0.5% | 1,700 |
| 2019/11/06 | 3,875 | 3,910 | 3,860 | 3,910 | +30 | +0.8% | 2,600 |
| 2019/11/05 | 3,900 | 3,915 | 3,880 | 3,880 | ±0 | ±0% | 6,600 |
| 2019/11/01 | 3,845 | 3,880 | 3,845 | 3,880 | +20 | +0.5% | 1,300 |
| 2019/10/31 | 3,845 | 3,865 | 3,840 | 3,860 | +25 | +0.7% | 3,700 |
| 2019/10/30 | 3,855 | 3,865 | 3,835 | 3,835 | -55 | -1.4% | 7,500 |
| 2019/10/29 | 3,865 | 3,890 | 3,865 | 3,890 | +25 | +0.6% | 1,100 |
| 2019/10/28 | 3,875 | 3,880 | 3,860 | 3,865 | -10 | -0.3% | 3,500 |
| 2019/10/25 | 3,890 | 3,900 | 3,870 | 3,875 | -15 | -0.4% | 2,900 |
| 2019/10/24 | 3,860 | 3,890 | 3,860 | 3,890 | +30 | +0.8% | 2,000 |
| 2019/10/23 | 3,855 | 3,865 | 3,855 | 3,860 | ±0 | ±0% | 2,400 |
| 2019/10/21 | 3,830 | 3,860 | 3,830 | 3,860 | +35 | +0.9% | 5,900 |
| 2019/10/18 | 3,825 | 3,840 | 3,820 | 3,825 | ±0 | ±0% | 2,900 |
1351～
1400
件表示中 / 3739件
類似銘柄と比較する
現在ご覧いただいている「岩塚菓」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 岩塚菓 | 297,200円 | +16.2% | -31.9% | 1.01% | 16.96倍 | 0.45倍 |
|
米菓で国内３位。子会社で通販も。出資・技術支援する旺旺集団（台湾系）からの配当金収入多額 |
| 甜菜糖 | 235,300円 | +8.0% | +6.8% | 3.40% | 36.63倍 | 0.40倍 |
|
製糖準大手。国産ビート糖首位。ビート作況や砂糖市況影響大。収益柱は飼料と不動産。好財務 |
| サトウ食品 | 719,000円 | +7.6% | +1.9% | 0.97% | 18.13倍 | 1.61倍 |
|
包装餅、包装米飯の国内トップメーカー。大手食品卸を通じ全国に販売。餅の売上は冬場に集中 |
| 名糖産 | 205,900円 | +5.1% | +4.8% | 1.94% | 17.43倍 | 0.64倍 |
|
チョコやバウムクーヘンなどの菓子が主力。製薬が発祥事業、現在は酵素中心に化成品を拡大中 |
| かどや | 366,000円 | +1.4% | -5.7% | 2.60% | 15.67倍 | 0.95倍 |
|
ごま油で国内首位。１８５８年に小豆島で創業。原料の仕入れ・販売で三井物産と長期密接 |
市場注目の銘柄
チャート関連のコラム
