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 |
|---|---|---|---|---|---|---|---|
| 2019/05/28 | 3,940 | 3,970 | 3,940 | 3,970 | +65 | +1.7% | 2,200 |
| 2019/05/27 | 3,970 | 3,970 | 3,905 | 3,905 | -65 | -1.6% | 3,100 |
| 2019/05/24 | 3,870 | 3,970 | 3,845 | 3,970 | +170 | +4.5% | 6,400 |
| 2019/05/23 | 3,795 | 3,820 | 3,785 | 3,800 | +65 | +1.7% | 8,400 |
| 2019/05/22 | 3,750 | 3,800 | 3,725 | 3,735 | -15 | -0.4% | 48,500 |
| 2019/05/21 | 3,815 | 3,815 | 3,750 | 3,750 | -135 | -3.5% | 12,600 |
| 2019/05/20 | 3,900 | 3,900 | 3,885 | 3,885 | -15 | -0.4% | 1,700 |
| 2019/05/17 | 3,880 | 3,925 | 3,880 | 3,900 | +30 | +0.8% | 700 |
| 2019/05/16 | 3,865 | 3,935 | 3,865 | 3,870 | +5 | +0.1% | 1,100 |
| 2019/05/15 | 3,880 | 3,925 | 3,850 | 3,865 | -45 | -1.2% | 3,200 |
| 2019/05/14 | 3,860 | 3,910 | 3,840 | 3,910 | +30 | +0.8% | 900 |
| 2019/05/13 | 3,990 | 3,990 | 3,840 | 3,880 | -110 | -2.8% | 2,100 |
| 2019/05/10 | 4,005 | 4,045 | 3,945 | 3,990 | -60 | -1.5% | 2,700 |
| 2019/05/09 | 4,040 | 4,050 | 4,040 | 4,050 | +10 | +0.2% | 500 |
| 2019/05/08 | 4,055 | 4,055 | 4,005 | 4,040 | -15 | -0.4% | 500 |
| 2019/05/07 | 4,090 | 4,090 | 4,050 | 4,055 | -35 | -0.9% | 900 |
| 2019/04/26 | 4,080 | 4,090 | 4,080 | 4,090 | +10 | +0.2% | 700 |
| 2019/04/25 | 4,065 | 4,080 | 4,065 | 4,080 | +15 | +0.4% | 1,100 |
| 2019/04/24 | 4,030 | 4,065 | 4,030 | 4,065 | +35 | +0.9% | 1,500 |
| 2019/04/23 | 4,190 | 4,200 | 4,005 | 4,030 | -170 | -4% | 5,100 |
| 2019/04/22 | 4,195 | 4,200 | 4,195 | 4,200 | +5 | +0.1% | 500 |
| 2019/04/19 | 4,215 | 4,215 | 4,195 | 4,195 | -55 | -1.3% | 2,000 |
| 2019/04/18 | 4,320 | 4,320 | 4,240 | 4,250 | +50 | +1.2% | 800 |
| 2019/04/17 | 4,200 | 4,250 | 4,200 | 4,200 | +10 | +0.2% | 1,100 |
| 2019/04/16 | 4,210 | 4,210 | 4,190 | 4,190 | -20 | -0.5% | 400 |
| 2019/04/15 | 4,250 | 4,250 | 4,200 | 4,210 | -40 | -0.9% | 800 |
| 2019/04/12 | 4,270 | 4,270 | 4,250 | 4,250 | -20 | -0.5% | 400 |
| 2019/04/11 | 4,200 | 4,275 | 4,190 | 4,270 | +70 | +1.7% | 800 |
| 2019/04/10 | 4,220 | 4,220 | 4,200 | 4,200 | -20 | -0.5% | 700 |
| 2019/04/09 | 4,215 | 4,220 | 4,215 | 4,220 | ±0 | ±0% | 500 |
| 2019/04/08 | 4,220 | 4,220 | 4,220 | 4,220 | -60 | -1.4% | 100 |
| 2019/04/05 | 4,210 | 4,280 | 4,210 | 4,280 | +35 | +0.8% | 500 |
| 2019/04/04 | 4,200 | 4,250 | 4,200 | 4,245 | ±0 | ±0% | 300 |
| 2019/04/03 | 4,210 | 4,245 | 4,210 | 4,245 | +35 | +0.8% | 200 |
| 2019/04/02 | 4,230 | 4,230 | 4,210 | 4,210 | -65 | -1.5% | 300 |
| 2019/04/01 | 4,265 | 4,275 | 4,265 | 4,275 | +40 | +0.9% | 1,500 |
| 2019/03/29 | 4,255 | 4,255 | 4,235 | 4,235 | ±0 | ±0% | 600 |
| 2019/03/28 | 4,270 | 4,305 | 4,230 | 4,235 | -35 | -0.8% | 800 |
| 2019/03/27 | 4,280 | 4,280 | 4,240 | 4,270 | -50 | -1.2% | 1,000 |
| 2019/03/26 | 4,315 | 4,335 | 4,315 | 4,320 | +10 | +0.2% | 1,100 |
| 2019/03/25 | 4,330 | 4,330 | 4,250 | 4,310 | -20 | -0.5% | 1,100 |
| 2019/03/22 | 4,270 | 4,335 | 4,265 | 4,330 | +10 | +0.2% | 700 |
| 2019/03/20 | 4,260 | 4,320 | 4,240 | 4,320 | -10 | -0.2% | 1,700 |
| 2019/03/19 | 4,400 | 4,400 | 4,330 | 4,330 | -20 | -0.5% | 700 |
| 2019/03/18 | 4,310 | 4,350 | 4,310 | 4,350 | ±0 | ±0% | 500 |
| 2019/03/15 | 4,275 | 4,350 | 4,275 | 4,350 | +20 | +0.5% | 300 |
| 2019/03/14 | 4,265 | 4,400 | 4,260 | 4,330 | -5 | -0.1% | 1,400 |
| 2019/03/13 | 4,200 | 4,400 | 4,200 | 4,335 | +135 | +3.2% | 1,700 |
| 2019/03/12 | 4,270 | 4,300 | 4,200 | 4,200 | -70 | -1.6% | 1,200 |
| 2019/03/11 | 4,240 | 4,300 | 4,240 | 4,270 | +30 | +0.7% | 1,400 |
1451～
1500
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
