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 |
|---|---|---|---|---|---|---|---|
| 2018/02/27 | 5,330 | 5,400 | 5,330 | 5,390 | +60 | +1.1% | 3,600 |
| 2018/02/26 | 5,330 | 5,330 | 5,330 | 5,330 | ±0 | ±0% | 100 |
| 2018/02/23 | 5,300 | 5,330 | 5,300 | 5,330 | +20 | +0.4% | 500 |
| 2018/02/22 | 5,340 | 5,350 | 5,310 | 5,310 | +10 | +0.2% | 1,500 |
| 2018/02/21 | 5,330 | 5,400 | 5,300 | 5,300 | -30 | -0.6% | 5,400 |
| 2018/02/20 | 5,360 | 5,360 | 5,290 | 5,330 | -30 | -0.6% | 2,800 |
| 2018/02/19 | 5,300 | 5,380 | 5,300 | 5,360 | +60 | +1.1% | 900 |
| 2018/02/16 | 5,230 | 5,390 | 5,230 | 5,300 | ±0 | ±0% | 600 |
| 2018/02/15 | 5,230 | 5,300 | 5,230 | 5,300 | +40 | +0.8% | 900 |
| 2018/02/14 | 5,250 | 5,260 | 5,210 | 5,260 | +20 | +0.4% | 500 |
| 2018/02/13 | 5,280 | 5,280 | 5,240 | 5,240 | ±0 | ±0% | 900 |
| 2018/02/09 | 5,200 | 5,320 | 5,200 | 5,240 | -20 | -0.4% | 1,600 |
| 2018/02/08 | 5,260 | 5,270 | 5,260 | 5,260 | +20 | +0.4% | 800 |
| 2018/02/07 | 5,210 | 5,310 | 5,210 | 5,240 | +110 | +2.1% | 1,100 |
| 2018/02/06 | 5,200 | 5,300 | 5,130 | 5,130 | -210 | -3.9% | 3,500 |
| 2018/02/05 | 5,450 | 5,450 | 5,340 | 5,340 | -70 | -1.3% | 1,500 |
| 2018/02/02 | 5,410 | 5,410 | 5,410 | 5,410 | -30 | -0.6% | 600 |
| 2018/02/01 | 5,400 | 5,450 | 5,400 | 5,440 | +10 | +0.2% | 600 |
| 2018/01/31 | 5,410 | 5,440 | 5,410 | 5,430 | -20 | -0.4% | 1,100 |
| 2018/01/30 | 5,420 | 5,450 | 5,380 | 5,450 | +30 | +0.6% | 1,800 |
| 2018/01/29 | 5,390 | 5,420 | 5,390 | 5,420 | +40 | +0.7% | 900 |
| 2018/01/26 | 5,370 | 5,380 | 5,360 | 5,380 | +30 | +0.6% | 300 |
| 2018/01/25 | 5,380 | 5,380 | 5,230 | 5,350 | +60 | +1.1% | 3,100 |
| 2018/01/24 | 5,330 | 5,370 | 5,290 | 5,290 | +20 | +0.4% | 1,500 |
| 2018/01/23 | 5,300 | 5,360 | 5,260 | 5,270 | +10 | +0.2% | 3,600 |
| 2018/01/22 | 5,280 | 5,280 | 5,260 | 5,260 | -20 | -0.4% | 500 |
| 2018/01/19 | 5,290 | 5,290 | 5,280 | 5,280 | -10 | -0.2% | 300 |
| 2018/01/18 | 5,310 | 5,310 | 5,280 | 5,290 | -70 | -1.3% | 1,200 |
| 2018/01/17 | 5,360 | 5,360 | 5,300 | 5,360 | -20 | -0.4% | 1,300 |
| 2018/01/16 | 5,400 | 5,420 | 5,380 | 5,380 | -10 | -0.2% | 1,100 |
| 2018/01/15 | 5,330 | 5,400 | 5,320 | 5,390 | +50 | +0.9% | 800 |
| 2018/01/12 | 5,390 | 5,390 | 5,340 | 5,340 | -50 | -0.9% | 300 |
| 2018/01/11 | 5,400 | 5,400 | 5,310 | 5,390 | -10 | -0.2% | 900 |
| 2018/01/10 | 5,360 | 5,400 | 5,360 | 5,400 | +50 | +0.9% | 500 |
| 2018/01/09 | 5,360 | 5,400 | 5,350 | 5,350 | -60 | -1.1% | 700 |
| 2018/01/05 | 5,340 | 5,410 | 5,320 | 5,410 | +10 | +0.2% | 1,600 |
| 2018/01/04 | 5,450 | 5,450 | 5,370 | 5,400 | +120 | +2.3% | 2,600 |
| 2017/12/29 | 5,270 | 5,280 | 5,230 | 5,280 | +10 | +0.2% | 800 |
| 2017/12/28 | 5,300 | 5,300 | 5,270 | 5,270 | -30 | -0.6% | 900 |
| 2017/12/27 | 5,290 | 5,400 | 5,240 | 5,300 | +100 | +1.9% | 1,200 |
| 2017/12/26 | 5,210 | 5,220 | 5,200 | 5,200 | -10 | -0.2% | 1,000 |
| 2017/12/25 | 5,200 | 5,240 | 5,200 | 5,210 | +10 | +0.2% | 400 |
| 2017/12/22 | 5,210 | 5,230 | 5,200 | 5,200 | ±0 | ±0% | 700 |
| 2017/12/21 | 5,140 | 5,200 | 5,120 | 5,200 | +90 | +1.8% | 700 |
| 2017/12/20 | 5,110 | 5,150 | 5,110 | 5,110 | -50 | -1% | 700 |
| 2017/12/19 | 5,180 | 5,180 | 5,130 | 5,160 | -10 | -0.2% | 800 |
| 2017/12/18 | 5,160 | 5,170 | 5,160 | 5,170 | -30 | -0.6% | 500 |
| 2017/12/15 | 5,190 | 5,200 | 5,190 | 5,200 | -20 | -0.4% | 300 |
| 2017/12/14 | 5,400 | 5,400 | 5,110 | 5,220 | -180 | -3.3% | 3,200 |
| 2017/12/13 | 5,400 | 5,400 | 5,400 | 5,400 | -50 | -0.9% | 400 |
1801～
1850
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
