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 |
|---|---|---|---|---|---|---|---|
| 2019/03/06 | 4,145 | 4,265 | 4,130 | 4,265 | +120 | +2.9% | 1,900 |
| 2019/03/05 | 4,155 | 4,160 | 4,140 | 4,145 | +5 | +0.1% | 900 |
| 2019/03/04 | 4,135 | 4,185 | 4,135 | 4,140 | -60 | -1.4% | 3,000 |
| 2019/03/01 | 4,250 | 4,250 | 4,200 | 4,200 | -50 | -1.2% | 1,600 |
| 2019/02/28 | 4,205 | 4,250 | 4,205 | 4,250 | +5 | +0.1% | 400 |
| 2019/02/27 | 4,220 | 4,245 | 4,220 | 4,245 | +25 | +0.6% | 800 |
| 2019/02/26 | 4,200 | 4,220 | 4,200 | 4,220 | +50 | +1.2% | 600 |
| 2019/02/25 | 4,200 | 4,200 | 4,170 | 4,170 | -30 | -0.7% | 300 |
| 2019/02/22 | 4,205 | 4,205 | 4,165 | 4,200 | -20 | -0.5% | 500 |
| 2019/02/21 | 4,250 | 4,250 | 4,165 | 4,220 | +55 | +1.3% | 1,900 |
| 2019/02/20 | 4,150 | 4,200 | 4,115 | 4,165 | -30 | -0.7% | 1,400 |
| 2019/02/19 | 4,200 | 4,200 | 4,195 | 4,195 | ±0 | ±0% | 1,600 |
| 2019/02/18 | 4,090 | 4,195 | 4,090 | 4,195 | +110 | +2.7% | 1,200 |
| 2019/02/15 | 4,165 | 4,165 | 4,010 | 4,085 | -75 | -1.8% | 3,500 |
| 2019/02/14 | 4,170 | 4,170 | 4,160 | 4,160 | -40 | -1% | 300 |
| 2019/02/13 | 4,205 | 4,250 | 4,200 | 4,200 | -25 | -0.6% | 700 |
| 2019/02/12 | 4,200 | 4,225 | 4,155 | 4,225 | +25 | +0.6% | 800 |
| 2019/02/08 | 4,200 | 4,200 | 4,200 | 4,200 | +10 | +0.2% | 200 |
| 2019/02/07 | 4,190 | 4,230 | 4,190 | 4,190 | ±0 | ±0% | 600 |
| 2019/02/06 | 4,200 | 4,240 | 4,190 | 4,190 | -60 | -1.4% | 900 |
| 2019/02/05 | 4,250 | 4,250 | 4,250 | 4,250 | -20 | -0.5% | 100 |
| 2019/02/04 | 4,200 | 4,270 | 4,200 | 4,270 | ±0 | ±0% | 200 |
| 2019/02/01 | 4,240 | 4,285 | 4,230 | 4,270 | +20 | +0.5% | 700 |
| 2019/01/31 | 4,250 | 4,285 | 4,250 | 4,250 | -5 | -0.1% | 500 |
| 2019/01/30 | 4,260 | 4,280 | 4,255 | 4,255 | -25 | -0.6% | 500 |
| 2019/01/29 | 4,280 | 4,280 | 4,255 | 4,280 | ±0 | ±0% | 1,000 |
| 2019/01/28 | 4,285 | 4,285 | 4,255 | 4,280 | -5 | -0.1% | 1,300 |
| 2019/01/25 | 4,280 | 4,285 | 4,255 | 4,285 | ±0 | ±0% | 1,300 |
| 2019/01/24 | 4,285 | 4,285 | 4,285 | 4,285 | ±0 | ±0% | 300 |
| 2019/01/23 | 4,280 | 4,285 | 4,140 | 4,285 | +5 | +0.1% | 3,200 |
| 2019/01/22 | 4,275 | 4,300 | 4,275 | 4,280 | -5 | -0.1% | 900 |
| 2019/01/21 | 4,270 | 4,295 | 4,270 | 4,285 | -55 | -1.3% | 400 |
| 2019/01/18 | 4,255 | 4,345 | 4,245 | 4,340 | +70 | +1.6% | 500 |
| 2019/01/17 | 4,245 | 4,350 | 4,245 | 4,270 | -45 | -1% | 1,200 |
| 2019/01/16 | 4,205 | 4,315 | 4,205 | 4,315 | +85 | +2% | 1,100 |
| 2019/01/15 | 4,260 | 4,300 | 4,230 | 4,230 | -25 | -0.6% | 1,200 |
| 2019/01/11 | 4,240 | 4,310 | 4,115 | 4,255 | +155 | +3.8% | 6,000 |
| 2019/01/10 | 3,900 | 4,300 | 3,900 | 4,100 | +340 | +9% | 14,400 |
| 2019/01/09 | 3,750 | 3,805 | 3,715 | 3,760 | +10 | +0.3% | 7,500 |
| 2019/01/08 | 3,770 | 3,770 | 3,710 | 3,750 | -15 | -0.4% | 2,900 |
| 2019/01/07 | 3,765 | 3,770 | 3,760 | 3,765 | +20 | +0.5% | 800 |
| 2019/01/04 | 3,750 | 3,755 | 3,710 | 3,745 | -10 | -0.3% | 1,600 |
| 2018/12/28 | 3,760 | 3,765 | 3,755 | 3,755 | -5 | -0.1% | 2,100 |
| 2018/12/27 | 3,805 | 3,825 | 3,760 | 3,760 | -5 | -0.1% | 3,400 |
| 2018/12/26 | 3,805 | 3,835 | 3,765 | 3,765 | -40 | -1.1% | 2,000 |
| 2018/12/25 | 3,890 | 3,890 | 3,795 | 3,805 | -85 | -2.2% | 3,400 |
| 2018/12/21 | 4,070 | 4,070 | 3,795 | 3,890 | -205 | -5% | 2,600 |
| 2018/12/20 | 4,230 | 4,230 | 4,050 | 4,095 | -140 | -3.3% | 2,600 |
| 2018/12/19 | 4,240 | 4,240 | 4,230 | 4,235 | -15 | -0.4% | 1,300 |
| 2018/12/18 | 4,250 | 4,250 | 4,245 | 4,250 | -5 | -0.1% | 800 |
1551～
1600
件表示中 / 3740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 | 297,100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 |
| 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 |
| 甜菜糖 | 235,200円 | +8.0% | +6.8% | 3.40% | 36.61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 |
| 名糖産 | 205,500円 | +5.1% | +4.8% | 1.95% | 17.39倍 | 0.63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 | 0.96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
