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 |
|---|---|---|---|---|---|---|---|
| 2017/12/12 | 5,450 | 5,480 | 5,360 | 5,450 | ±0 | ±0% | 1,700 |
| 2017/12/11 | 5,220 | 5,500 | 5,220 | 5,450 | +250 | +4.8% | 4,100 |
| 2017/12/08 | 5,190 | 5,200 | 5,140 | 5,200 | +110 | +2.2% | 900 |
| 2017/12/07 | 5,110 | 5,120 | 5,090 | 5,090 | +10 | +0.2% | 1,200 |
| 2017/12/06 | 5,060 | 5,110 | 5,060 | 5,080 | +30 | +0.6% | 900 |
| 2017/12/05 | 5,060 | 5,070 | 5,050 | 5,050 | -10 | -0.2% | 900 |
| 2017/12/04 | 5,080 | 5,080 | 5,060 | 5,060 | -10 | -0.2% | 800 |
| 2017/12/01 | 5,070 | 5,070 | 5,070 | 5,070 | -30 | -0.6% | 200 |
| 2017/11/30 | 5,100 | 5,100 | 5,100 | 5,100 | -20 | -0.4% | 300 |
| 2017/11/29 | 5,120 | 5,120 | 5,090 | 5,120 | +40 | +0.8% | 700 |
| 2017/11/28 | 5,130 | 5,130 | 5,070 | 5,080 | +20 | +0.4% | 1,200 |
| 2017/11/27 | 5,150 | 5,150 | 5,040 | 5,060 | +30 | +0.6% | 600 |
| 2017/11/24 | 5,030 | 5,030 | 5,010 | 5,030 | -10 | -0.2% | 1,700 |
| 2017/11/22 | 5,040 | 5,040 | 5,030 | 5,040 | ±0 | ±0% | 600 |
| 2017/11/21 | 5,200 | 5,200 | 5,030 | 5,040 | +105 | +2.1% | 5,100 |
| 2017/11/20 | 4,840 | 4,935 | 4,840 | 4,935 | +115 | +2.4% | 2,600 |
| 2017/11/17 | 5,040 | 5,040 | 4,755 | 4,820 | -220 | -4.4% | 7,600 |
| 2017/11/16 | 5,080 | 5,080 | 5,040 | 5,040 | -40 | -0.8% | 2,700 |
| 2017/11/15 | 5,100 | 5,100 | 5,080 | 5,080 | -20 | -0.4% | 1,700 |
| 2017/11/14 | 5,100 | 5,110 | 5,090 | 5,100 | +20 | +0.4% | 1,900 |
| 2017/11/13 | 5,030 | 5,090 | 5,030 | 5,080 | +90 | +1.8% | 2,800 |
| 2017/11/10 | 4,990 | 4,990 | 4,990 | 4,990 | -10 | -0.2% | 1,800 |
| 2017/11/09 | 5,000 | 5,010 | 5,000 | 5,000 | ±0 | ±0% | 5,500 |
| 2017/11/08 | 4,980 | 5,030 | 4,980 | 5,000 | +20 | +0.4% | 8,500 |
| 2017/11/07 | 5,160 | 5,160 | 4,980 | 4,980 | -180 | -3.5% | 8,300 |
| 2017/11/06 | 5,080 | 5,200 | 5,080 | 5,160 | +90 | +1.8% | 3,100 |
| 2017/11/02 | 5,100 | 5,100 | 5,030 | 5,070 | ±0 | ±0% | 1,100 |
| 2017/11/01 | 5,040 | 5,070 | 5,030 | 5,070 | +30 | +0.6% | 1,000 |
| 2017/10/31 | 5,040 | 5,040 | 5,040 | 5,040 | ±0 | ±0% | 400 |
| 2017/10/30 | 5,050 | 5,090 | 5,040 | 5,040 | +10 | +0.2% | 1,300 |
| 2017/10/27 | 5,030 | 5,040 | 5,030 | 5,030 | ±0 | ±0% | 600 |
| 2017/10/26 | 5,030 | 5,050 | 5,030 | 5,030 | ±0 | ±0% | 700 |
| 2017/10/25 | 5,030 | 5,030 | 5,030 | 5,030 | ±0 | ±0% | 700 |
| 2017/10/24 | 5,030 | 5,040 | 5,030 | 5,030 | +10 | +0.2% | 700 |
| 2017/10/23 | 5,040 | 5,040 | 5,010 | 5,020 | +20 | +0.4% | 1,000 |
| 2017/10/20 | 5,020 | 5,020 | 4,970 | 5,000 | -20 | -0.4% | 1,300 |
| 2017/10/19 | 4,980 | 5,020 | 4,980 | 5,020 | +70 | +1.4% | 900 |
| 2017/10/18 | 4,980 | 4,995 | 4,950 | 4,950 | -10 | -0.2% | 1,300 |
| 2017/10/17 | 5,000 | 5,000 | 4,960 | 4,960 | ±0 | ±0% | 1,200 |
| 2017/10/16 | 4,995 | 5,090 | 4,955 | 4,960 | ±0 | ±0% | 4,300 |
| 2017/10/13 | 4,960 | 4,990 | 4,960 | 4,960 | ±0 | ±0% | 1,300 |
| 2017/10/12 | 4,970 | 4,995 | 4,960 | 4,960 | ±0 | ±0% | 1,500 |
| 2017/10/11 | 4,955 | 4,995 | 4,955 | 4,960 | +5 | +0.1% | 900 |
| 2017/10/10 | 4,955 | 4,995 | 4,950 | 4,955 | -30 | -0.6% | 1,600 |
| 2017/10/06 | 4,990 | 4,990 | 4,985 | 4,985 | -15 | -0.3% | 200 |
| 2017/10/05 | 5,000 | 5,060 | 4,950 | 5,000 | -30 | -0.6% | 1,700 |
| 2017/10/04 | 5,000 | 5,030 | 5,000 | 5,030 | +30 | +0.6% | 300 |
| 2017/10/03 | 4,990 | 5,000 | 4,990 | 5,000 | -20 | -0.4% | 900 |
| 2017/10/02 | 5,160 | 5,160 | 5,000 | 5,020 | -140 | -2.7% | 2,300 |
| 2017/09/29 | 5,230 | 5,230 | 5,100 | 5,160 | -70 | -1.3% | 1,800 |
1851～
1900
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
