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 |
|---|---|---|---|---|---|---|---|
| 2018/07/24 | 5,000 | 5,000 | 4,945 | 4,945 | -35 | -0.7% | 1,000 |
| 2018/07/23 | 5,050 | 5,050 | 4,980 | 4,980 | -10 | -0.2% | 700 |
| 2018/07/20 | 5,000 | 5,000 | 4,990 | 4,990 | +10 | +0.2% | 500 |
| 2018/07/19 | 4,980 | 4,980 | 4,980 | 4,980 | -10 | -0.2% | 200 |
| 2018/07/18 | 4,990 | 4,995 | 4,990 | 4,990 | +10 | +0.2% | 800 |
| 2018/07/17 | 4,995 | 4,995 | 4,980 | 4,980 | -20 | -0.4% | 700 |
| 2018/07/13 | 5,000 | 5,000 | 4,985 | 5,000 | +5 | +0.1% | 2,500 |
| 2018/07/12 | 5,000 | 5,000 | 4,995 | 4,995 | -5 | -0.1% | 1,200 |
| 2018/07/11 | 5,000 | 5,010 | 5,000 | 5,000 | ±0 | ±0% | 1,400 |
| 2018/07/10 | 5,000 | 5,010 | 5,000 | 5,000 | ±0 | ±0% | 1,000 |
| 2018/07/09 | 5,010 | 5,010 | 5,000 | 5,000 | -10 | -0.2% | 400 |
| 2018/07/06 | 5,020 | 5,020 | 5,010 | 5,010 | -10 | -0.2% | 600 |
| 2018/07/05 | 5,020 | 5,020 | 5,020 | 5,020 | -30 | -0.6% | 100 |
| 2018/07/04 | 5,050 | 5,050 | 5,050 | 5,050 | -30 | -0.6% | 200 |
| 2018/07/03 | 5,080 | 5,080 | 5,080 | 5,080 | ±0 | ±0% | 600 |
| 2018/07/02 | 5,070 | 5,100 | 5,050 | 5,080 | -20 | -0.4% | 700 |
| 2018/06/29 | 5,110 | 5,110 | 5,100 | 5,100 | +40 | +0.8% | 200 |
| 2018/06/28 | 5,100 | 5,150 | 5,060 | 5,060 | -40 | -0.8% | 800 |
| 2018/06/27 | 5,140 | 5,140 | 5,100 | 5,100 | ±0 | ±0% | 700 |
| 2018/06/26 | 5,100 | 5,100 | 5,100 | 5,100 | ±0 | ±0% | 200 |
| 2018/06/25 | 5,200 | 5,200 | 5,100 | 5,100 | -100 | -1.9% | 1,500 |
| 2018/06/22 | 5,170 | 5,200 | 5,170 | 5,200 | +20 | +0.4% | 200 |
| 2018/06/21 | 5,180 | 5,180 | 5,180 | 5,180 | +40 | +0.8% | 100 |
| 2018/06/20 | 5,130 | 5,140 | 5,130 | 5,140 | -20 | -0.4% | 500 |
| 2018/06/19 | 5,150 | 5,160 | 5,150 | 5,160 | -40 | -0.8% | 600 |
| 2018/06/18 | 5,200 | 5,200 | 5,190 | 5,200 | +30 | +0.6% | 400 |
| 2018/06/15 | 5,170 | 5,170 | 5,170 | 5,170 | -50 | -1% | 300 |
| 2018/06/14 | 5,220 | 5,220 | 5,220 | 5,220 | +30 | +0.6% | 100 |
| 2018/06/13 | 5,150 | 5,200 | 5,150 | 5,190 | -10 | -0.2% | 500 |
| 2018/06/12 | 5,250 | 5,250 | 5,180 | 5,200 | - | - | 900 |
| 2018/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/07 | 5,200 | 5,250 | 5,200 | 5,200 | -50 | -1% | 400 |
| 2018/06/06 | 5,230 | 5,250 | 5,230 | 5,250 | +20 | +0.4% | 500 |
| 2018/06/05 | 5,230 | 5,230 | 5,230 | 5,230 | +10 | +0.2% | 300 |
| 2018/06/04 | 5,230 | 5,230 | 5,220 | 5,220 | -10 | -0.2% | 200 |
| 2018/06/01 | 5,210 | 5,230 | 5,210 | 5,230 | +80 | +1.6% | 400 |
| 2018/05/31 | 5,150 | 5,150 | 5,150 | 5,150 | +10 | +0.2% | 100 |
| 2018/05/30 | 5,230 | 5,230 | 5,140 | 5,140 | -60 | -1.2% | 200 |
| 2018/05/29 | 5,140 | 5,270 | 5,140 | 5,200 | +100 | +2% | 1,600 |
| 2018/05/28 | 5,100 | 5,100 | 5,100 | 5,100 | +10 | +0.2% | 300 |
| 2018/05/25 | 5,130 | 5,170 | 5,090 | 5,090 | -20 | -0.4% | 1,900 |
| 2018/05/24 | 5,120 | 5,120 | 5,100 | 5,110 | +20 | +0.4% | 1,700 |
| 2018/05/23 | 5,170 | 5,170 | 5,090 | 5,090 | -120 | -2.3% | 3,300 |
| 2018/05/22 | 5,270 | 5,270 | 5,210 | 5,210 | -50 | -1% | 600 |
| 2018/05/21 | 5,200 | 5,260 | 5,200 | 5,260 | +50 | +1% | 1,100 |
| 2018/05/18 | 5,240 | 5,290 | 5,210 | 5,210 | -30 | -0.6% | 2,100 |
| 2018/05/17 | 5,070 | 5,240 | 5,060 | 5,240 | +170 | +3.4% | 5,400 |
| 2018/05/16 | 5,100 | 5,100 | 5,070 | 5,070 | -30 | -0.6% | 1,100 |
| 2018/05/15 | 5,100 | 5,150 | 5,090 | 5,100 | -50 | -1% | 2,400 |
1701～
1750
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
