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 |
|---|---|---|---|---|---|---|---|
| 2019/08/07 | 3,920 | 3,970 | 3,920 | 3,960 | ±0 | ±0% | 1,100 |
| 2019/08/06 | 3,890 | 3,960 | 3,875 | 3,960 | +45 | +1.1% | 2,900 |
| 2019/08/05 | 3,955 | 3,955 | 3,915 | 3,915 | -40 | -1% | 1,800 |
| 2019/08/02 | 3,985 | 3,985 | 3,950 | 3,955 | -35 | -0.9% | 1,400 |
| 2019/08/01 | 3,960 | 3,990 | 3,955 | 3,990 | +20 | +0.5% | 900 |
| 2019/07/31 | 3,970 | 3,995 | 3,970 | 3,970 | -35 | -0.9% | 2,900 |
| 2019/07/30 | 4,005 | 4,025 | 3,975 | 4,005 | -25 | -0.6% | 3,600 |
| 2019/07/29 | 3,975 | 4,030 | 3,975 | 4,030 | +60 | +1.5% | 5,500 |
| 2019/07/26 | 3,975 | 3,975 | 3,950 | 3,970 | -5 | -0.1% | 1,900 |
| 2019/07/25 | 3,940 | 3,975 | 3,940 | 3,975 | +40 | +1% | 1,800 |
| 2019/07/24 | 3,940 | 3,975 | 3,935 | 3,935 | -25 | -0.6% | 1,200 |
| 2019/07/23 | 3,935 | 3,960 | 3,935 | 3,960 | +30 | +0.8% | 600 |
| 2019/07/22 | 3,915 | 3,930 | 3,915 | 3,930 | +15 | +0.4% | 2,100 |
| 2019/07/19 | 3,905 | 3,945 | 3,905 | 3,915 | +5 | +0.1% | 1,600 |
| 2019/07/18 | 3,950 | 3,950 | 3,910 | 3,910 | -60 | -1.5% | 3,200 |
| 2019/07/17 | 3,975 | 4,000 | 3,970 | 3,970 | -25 | -0.6% | 3,000 |
| 2019/07/16 | 3,970 | 4,000 | 3,970 | 3,995 | +15 | +0.4% | 4,000 |
| 2019/07/12 | 3,965 | 3,980 | 3,965 | 3,980 | +15 | +0.4% | 800 |
| 2019/07/11 | 3,935 | 3,985 | 3,935 | 3,965 | +35 | +0.9% | 3,800 |
| 2019/07/10 | 3,915 | 3,935 | 3,915 | 3,930 | +20 | +0.5% | 1,800 |
| 2019/07/09 | 3,905 | 3,940 | 3,905 | 3,910 | -5 | -0.1% | 1,300 |
| 2019/07/08 | 3,900 | 3,930 | 3,900 | 3,915 | -25 | -0.6% | 1,200 |
| 2019/07/05 | 3,910 | 3,955 | 3,905 | 3,940 | -10 | -0.3% | 1,200 |
| 2019/07/04 | 3,885 | 3,950 | 3,885 | 3,950 | +55 | +1.4% | 1,500 |
| 2019/07/03 | 3,890 | 3,905 | 3,865 | 3,895 | -20 | -0.5% | 2,800 |
| 2019/07/02 | 3,940 | 3,940 | 3,900 | 3,915 | -35 | -0.9% | 2,200 |
| 2019/07/01 | 3,980 | 3,980 | 3,940 | 3,950 | +15 | +0.4% | 2,100 |
| 2019/06/28 | 3,930 | 3,945 | 3,925 | 3,935 | -15 | -0.4% | 800 |
| 2019/06/27 | 3,930 | 3,950 | 3,895 | 3,950 | +15 | +0.4% | 1,900 |
| 2019/06/26 | 3,870 | 3,940 | 3,870 | 3,935 | +70 | +1.8% | 1,300 |
| 2019/06/25 | 3,885 | 3,885 | 3,865 | 3,865 | -20 | -0.5% | 900 |
| 2019/06/24 | 3,850 | 3,900 | 3,850 | 3,885 | +50 | +1.3% | 1,900 |
| 2019/06/21 | 3,855 | 3,860 | 3,835 | 3,835 | -25 | -0.6% | 1,900 |
| 2019/06/20 | 3,840 | 3,860 | 3,840 | 3,860 | +20 | +0.5% | 800 |
| 2019/06/19 | 3,830 | 3,845 | 3,825 | 3,840 | +20 | +0.5% | 1,800 |
| 2019/06/18 | 3,830 | 3,830 | 3,820 | 3,820 | -15 | -0.4% | 600 |
| 2019/06/17 | 3,835 | 3,870 | 3,835 | 3,835 | -45 | -1.2% | 2,900 |
| 2019/06/14 | 3,825 | 3,880 | 3,825 | 3,880 | +60 | +1.6% | 900 |
| 2019/06/13 | 3,920 | 3,920 | 3,815 | 3,820 | -155 | -3.9% | 9,200 |
| 2019/06/12 | 3,980 | 4,000 | 3,920 | 3,975 | ±0 | ±0% | 1,700 |
| 2019/06/11 | 3,940 | 3,990 | 3,925 | 3,975 | +20 | +0.5% | 1,000 |
| 2019/06/10 | 3,920 | 3,955 | 3,920 | 3,955 | +30 | +0.8% | 900 |
| 2019/06/07 | 3,925 | 3,925 | 3,925 | 3,925 | ±0 | ±0% | 900 |
| 2019/06/06 | 3,875 | 3,925 | 3,875 | 3,925 | +45 | +1.2% | 500 |
| 2019/06/05 | 3,875 | 3,925 | 3,875 | 3,880 | +25 | +0.6% | 1,800 |
| 2019/06/04 | 3,885 | 3,895 | 3,855 | 3,855 | -45 | -1.2% | 1,000 |
| 2019/06/03 | 3,955 | 3,955 | 3,880 | 3,900 | -95 | -2.4% | 3,100 |
| 2019/05/31 | 3,970 | 3,995 | 3,960 | 3,995 | -5 | -0.1% | 1,700 |
| 2019/05/30 | 3,990 | 4,000 | 3,965 | 4,000 | +5 | +0.1% | 1,400 |
| 2019/05/29 | 3,970 | 4,000 | 3,960 | 3,995 | +25 | +0.6% | 1,700 |
1401～
1450
件表示中 / 3692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 | 327,000円 | +9.1% | +24.6% | 0.76% | 14.18倍 | 0.49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 |
| オカムラ食品 | 244,200円 | +10.6% | +0.6% | 0.78% | 19.08倍 | 2.61倍 |
|
青森発。サーモントラウトの養殖事業展開。国内外の加工や海外卸売りも。デンマークに子会社 |
| サーティワン | 407,000円 | +7.1% | +3.1% | 1.23% | 25.30倍 | 2.88倍 |
|
アイス「サーティワン」ＦＣ展開、業界首位。不二家と米バスキン・ロビンスの合弁。台湾等進出 |
| わらべや | 216,400円 | +4.1% | +20.5% | 4.16% | 9.69倍 | 0.67倍 |
|
中食業界首位。国内セブン‐イレブン向けが収益柱。チルド製品に強み。米国セブン向け強化中 |
| モロゾフ | 176,100円 | +0.1% | -49.0% | 0.80% | 62.45倍 | 1.83倍 |
|
神戸が本拠のチョコ、洋菓子の老舗。百貨店内での店舗販売が中心。喫茶・レストランも併営 |
市場注目の銘柄
チャート関連のコラム
