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 |
|---|---|---|---|---|---|---|---|
| 2018/10/09 | 4,795 | 4,795 | 4,730 | 4,770 | -25 | -0.5% | 1,200 |
| 2018/10/05 | 4,795 | 4,795 | 4,795 | 4,795 | +45 | +0.9% | 200 |
| 2018/10/04 | 4,810 | 4,810 | 4,750 | 4,750 | -30 | -0.6% | 1,400 |
| 2018/10/03 | 4,785 | 4,790 | 4,780 | 4,780 | -10 | -0.2% | 1,700 |
| 2018/10/02 | 4,840 | 4,840 | 4,790 | 4,790 | -50 | -1% | 3,200 |
| 2018/10/01 | 4,900 | 4,905 | 4,800 | 4,840 | -50 | -1% | 4,300 |
| 2018/09/28 | 4,900 | 4,920 | 4,890 | 4,890 | -5 | -0.1% | 1,200 |
| 2018/09/27 | 4,915 | 4,915 | 4,895 | 4,895 | +5 | +0.1% | 1,400 |
| 2018/09/26 | 4,900 | 4,930 | 4,885 | 4,890 | -50 | -1% | 2,200 |
| 2018/09/25 | 4,970 | 4,970 | 4,940 | 4,940 | -20 | -0.4% | 2,600 |
| 2018/09/21 | 4,970 | 5,030 | 4,960 | 4,960 | -10 | -0.2% | 1,300 |
| 2018/09/20 | 4,950 | 4,970 | 4,950 | 4,970 | +5 | +0.1% | 600 |
| 2018/09/19 | 4,970 | 4,970 | 4,960 | 4,965 | -5 | -0.1% | 500 |
| 2018/09/18 | 4,970 | 4,980 | 4,905 | 4,970 | ±0 | ±0% | 1,700 |
| 2018/09/14 | 5,010 | 5,010 | 4,935 | 4,970 | -80 | -1.6% | 1,500 |
| 2018/09/13 | 5,060 | 5,060 | 5,050 | 5,050 | -10 | -0.2% | 200 |
| 2018/09/12 | 5,060 | 5,060 | 5,060 | 5,060 | -70 | -1.4% | 100 |
| 2018/09/11 | 5,130 | 5,130 | 5,130 | 5,130 | -70 | -1.3% | 100 |
| 2018/09/10 | 5,200 | 5,200 | 5,200 | 5,200 | +40 | +0.8% | 1,100 |
| 2018/09/07 | 5,040 | 5,160 | 5,040 | 5,160 | +230 | +4.7% | 600 |
| 2018/09/06 | 5,020 | 5,030 | 4,930 | 4,930 | -90 | -1.8% | 1,000 |
| 2018/09/05 | 5,020 | 5,020 | 5,020 | 5,020 | +10 | +0.2% | 100 |
| 2018/09/04 | 5,010 | 5,010 | 5,010 | 5,010 | +85 | +1.7% | 100 |
| 2018/09/03 | 5,020 | 5,020 | 4,925 | 4,925 | -75 | -1.5% | 500 |
| 2018/08/31 | 5,000 | 5,000 | 5,000 | 5,000 | ±0 | ±0% | 100 |
| 2018/08/30 | 4,980 | 5,000 | 4,980 | 5,000 | +20 | +0.4% | 700 |
| 2018/08/29 | 4,980 | 4,980 | 4,980 | 4,980 | +30 | +0.6% | 100 |
| 2018/08/28 | 4,980 | 4,980 | 4,950 | 4,950 | -30 | -0.6% | 400 |
| 2018/08/27 | 4,965 | 4,980 | 4,965 | 4,980 | - | - | 400 |
| 2018/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/23 | 4,930 | 4,935 | 4,930 | 4,935 | +5 | +0.1% | 3,700 |
| 2018/08/22 | 4,930 | 4,930 | 4,930 | 4,930 | ±0 | ±0% | 300 |
| 2018/08/21 | 4,950 | 4,960 | 4,905 | 4,930 | -5 | -0.1% | 2,400 |
| 2018/08/20 | 4,930 | 4,950 | 4,930 | 4,935 | - | - | 500 |
| 2018/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/16 | 4,975 | 4,980 | 4,950 | 4,980 | +10 | +0.2% | 1,800 |
| 2018/08/15 | 4,970 | 4,970 | 4,950 | 4,970 | +20 | +0.4% | 500 |
| 2018/08/14 | 4,950 | 4,950 | 4,950 | 4,950 | -25 | -0.5% | 100 |
| 2018/08/13 | 4,995 | 4,995 | 4,945 | 4,975 | ±0 | ±0% | 3,100 |
| 2018/08/10 | 4,970 | 4,975 | 4,970 | 4,975 | +50 | +1% | 800 |
| 2018/08/09 | 4,930 | 4,950 | 4,925 | 4,925 | +5 | +0.1% | 600 |
| 2018/08/08 | 4,950 | 4,990 | 4,920 | 4,920 | -55 | -1.1% | 600 |
| 2018/08/07 | 4,995 | 5,060 | 4,970 | 4,975 | +30 | +0.6% | 2,000 |
| 2018/08/06 | 4,920 | 4,945 | 4,920 | 4,945 | +5 | +0.1% | 500 |
| 2018/08/03 | 4,995 | 4,995 | 4,940 | 4,940 | -10 | -0.2% | 500 |
| 2018/08/02 | 4,950 | 4,950 | 4,950 | 4,950 | ±0 | ±0% | 200 |
| 2018/08/01 | 4,955 | 5,000 | 4,950 | 4,950 | -5 | -0.1% | 1,400 |
| 2018/07/31 | 5,000 | 5,000 | 4,955 | 4,955 | -45 | -0.9% | 300 |
| 2018/07/30 | 4,950 | 5,000 | 4,950 | 5,000 | +50 | +1% | 700 |
| 2018/07/27 | 5,000 | 5,010 | 4,950 | 4,950 | -15 | -0.3% | 1,700 |
1601～
1650
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
