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 |
|---|---|---|---|---|---|---|---|
| 2019/09/18 | 4,060 | 4,145 | 4,030 | 4,065 | +215 | +5.6% | 25,100 |
| 2019/09/17 | 3,840 | 3,860 | 3,840 | 3,850 | -10 | -0.3% | 3,500 |
| 2019/09/13 | 3,860 | 3,870 | 3,845 | 3,860 | -10 | -0.3% | 3,700 |
| 2019/09/12 | 3,845 | 3,880 | 3,845 | 3,870 | +5 | +0.1% | 1,700 |
| 2019/09/11 | 3,840 | 3,890 | 3,840 | 3,865 | +45 | +1.2% | 2,200 |
| 2019/09/10 | 3,825 | 3,855 | 3,820 | 3,820 | -35 | -0.9% | 2,500 |
| 2019/09/09 | 3,815 | 3,875 | 3,815 | 3,855 | +40 | +1% | 6,200 |
| 2019/09/06 | 3,855 | 3,860 | 3,810 | 3,815 | -45 | -1.2% | 5,200 |
| 2019/09/05 | 3,850 | 3,880 | 3,850 | 3,860 | +10 | +0.3% | 1,400 |
| 2019/09/04 | 3,840 | 3,860 | 3,840 | 3,850 | ±0 | ±0% | 900 |
| 2019/09/03 | 3,865 | 3,895 | 3,850 | 3,850 | -40 | -1% | 1,100 |
| 2019/09/02 | 3,880 | 3,890 | 3,870 | 3,890 | +10 | +0.3% | 1,100 |
| 2019/08/30 | 3,855 | 3,925 | 3,855 | 3,880 | +10 | +0.3% | 3,200 |
| 2019/08/29 | 3,840 | 3,870 | 3,840 | 3,870 | +35 | +0.9% | 1,100 |
| 2019/08/28 | 3,820 | 3,860 | 3,820 | 3,835 | +25 | +0.7% | 1,800 |
| 2019/08/27 | 3,790 | 3,835 | 3,790 | 3,810 | +20 | +0.5% | 2,400 |
| 2019/08/26 | 3,780 | 3,800 | 3,765 | 3,790 | -5 | -0.1% | 3,000 |
| 2019/08/23 | 3,780 | 3,805 | 3,780 | 3,795 | -20 | -0.5% | 2,100 |
| 2019/08/22 | 3,800 | 3,815 | 3,800 | 3,815 | +25 | +0.7% | 1,100 |
| 2019/08/21 | 3,780 | 3,790 | 3,775 | 3,790 | +5 | +0.1% | 3,200 |
| 2019/08/20 | 3,820 | 3,855 | 3,780 | 3,785 | -50 | -1.3% | 9,500 |
| 2019/08/19 | 3,830 | 3,850 | 3,830 | 3,835 | -15 | -0.4% | 1,200 |
| 2019/08/16 | 3,805 | 3,850 | 3,805 | 3,850 | +25 | +0.7% | 2,700 |
| 2019/08/15 | 3,830 | 3,865 | 3,805 | 3,825 | -30 | -0.8% | 4,600 |
| 2019/08/14 | 3,895 | 3,905 | 3,855 | 3,855 | -20 | -0.5% | 900 |
| 2019/08/13 | 3,845 | 3,880 | 3,845 | 3,875 | -25 | -0.6% | 2,200 |
| 2019/08/09 | 3,960 | 3,960 | 3,900 | 3,900 | -10 | -0.3% | 4,000 |
| 2019/08/08 | 3,945 | 3,955 | 3,910 | 3,910 | -50 | -1.3% | 1,500 |
| 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 |
1451～
1500
件表示中 / 3770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 | 305,500円 | +16.2% | -31.9% | 0.98% | 17.44倍 | 0.46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 |
| サトウ食品 | 740,000円 | +7.6% | +1.9% | 0.95% | 18.67倍 | 1.66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 | 213,500円 | +5.1% | +4.8% | 1.87% | 18.08倍 | 0.66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 | 371,000円 | +1.4% | -5.7% | 2.56% | 15.89倍 | 0.97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 |
| やまみ | 470,000円 | +9.2% | +15.5% | 1.53% | 23.80倍 | 3.14倍 |
|
豆腐および関連製品の製造・販売で中堅。拠点置く中国地方で高シェア。関東での拡販に注力中 |
市場注目の銘柄
チャート関連のコラム
