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 |
|---|---|---|---|---|---|---|---|
| 2019/04/18 | 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 |
| 2019/03/08 | 4,200 | 4,240 | 4,200 | 4,240 | -10 | -0.2% | 900 |
| 2019/03/07 | 4,200 | 4,295 | 4,200 | 4,250 | -15 | -0.4% | 700 |
| 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 |
1551～
1600
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
