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 |
|---|---|---|---|---|---|---|---|
| 2017/05/08 | 4,305 | 4,305 | 4,295 | 4,295 | ±0 | ±0% | 1,400 |
| 2017/05/02 | 4,260 | 4,300 | 4,260 | 4,295 | +40 | +0.9% | 2,900 |
| 2017/05/01 | 4,250 | 4,255 | 4,220 | 4,255 | +5 | +0.1% | 1,000 |
| 2017/04/28 | 4,255 | 4,260 | 4,250 | 4,250 | -5 | -0.1% | 900 |
| 2017/04/27 | 4,215 | 4,260 | 4,215 | 4,255 | +40 | +0.9% | 1,400 |
| 2017/04/26 | 4,160 | 4,335 | 4,160 | 4,215 | +55 | +1.3% | 1,500 |
| 2017/04/25 | 4,170 | 4,200 | 4,115 | 4,160 | ±0 | ±0% | 3,600 |
| 2017/04/24 | 4,155 | 4,160 | 4,155 | 4,160 | +5 | +0.1% | 300 |
| 2017/04/21 | 4,165 | 4,170 | 4,145 | 4,155 | -10 | -0.2% | 900 |
| 2017/04/20 | 4,140 | 4,165 | 4,140 | 4,165 | +35 | +0.8% | 1,100 |
| 2017/04/19 | 4,115 | 4,130 | 4,115 | 4,130 | +15 | +0.4% | 300 |
| 2017/04/18 | 4,170 | 4,170 | 4,115 | 4,115 | -30 | -0.7% | 2,600 |
| 2017/04/17 | 4,155 | 4,155 | 4,135 | 4,145 | -10 | -0.2% | 300 |
| 2017/04/14 | 4,160 | 4,160 | 4,125 | 4,155 | +30 | +0.7% | 800 |
| 2017/04/13 | 4,120 | 4,125 | 4,120 | 4,125 | -10 | -0.2% | 500 |
| 2017/04/12 | 4,160 | 4,160 | 4,125 | 4,135 | -45 | -1.1% | 600 |
| 2017/04/11 | 4,110 | 4,195 | 4,110 | 4,180 | +70 | +1.7% | 2,700 |
| 2017/04/10 | 4,290 | 4,300 | 4,110 | 4,110 | -250 | -5.7% | 4,600 |
| 2017/04/07 | 4,330 | 4,390 | 4,290 | 4,360 | -40 | -0.9% | 4,200 |
| 2017/04/06 | 4,445 | 4,445 | 4,305 | 4,400 | -45 | -1% | 2,000 |
| 2017/04/05 | 4,440 | 4,450 | 4,410 | 4,445 | +55 | +1.3% | 1,200 |
| 2017/04/04 | 4,450 | 4,450 | 4,365 | 4,390 | -60 | -1.3% | 1,200 |
| 2017/04/03 | 4,470 | 4,470 | 4,350 | 4,450 | -20 | -0.4% | 1,100 |
| 2017/03/31 | 4,530 | 4,530 | 4,330 | 4,470 | -60 | -1.3% | 3,000 |
| 2017/03/30 | 4,655 | 4,655 | 4,530 | 4,530 | -185 | -3.9% | 700 |
| 2017/03/29 | 4,720 | 4,720 | 4,490 | 4,715 | -10 | -0.2% | 7,800 |
| 2017/03/28 | 4,620 | 4,745 | 4,620 | 4,725 | +120 | +2.6% | 4,400 |
| 2017/03/27 | 4,580 | 4,880 | 4,580 | 4,605 | +40 | +0.9% | 7,400 |
| 2017/03/24 | 4,550 | 4,580 | 4,550 | 4,565 | -15 | -0.3% | 500 |
| 2017/03/23 | 4,580 | 4,580 | 4,540 | 4,580 | +10 | +0.2% | 1,000 |
| 2017/03/22 | 4,600 | 4,600 | 4,485 | 4,570 | +70 | +1.6% | 2,000 |
| 2017/03/21 | 4,450 | 4,500 | 4,415 | 4,500 | +75 | +1.7% | 4,100 |
| 2017/03/17 | 4,440 | 4,440 | 4,425 | 4,425 | -15 | -0.3% | 1,700 |
| 2017/03/16 | 4,440 | 4,445 | 4,440 | 4,440 | +15 | +0.3% | 800 |
| 2017/03/15 | 4,400 | 4,440 | 4,400 | 4,425 | ±0 | ±0% | 2,100 |
| 2017/03/14 | 4,440 | 4,440 | 4,410 | 4,425 | +20 | +0.5% | 500 |
| 2017/03/13 | 4,410 | 4,435 | 4,405 | 4,405 | +5 | +0.1% | 1,700 |
| 2017/03/10 | 4,420 | 4,425 | 4,400 | 4,400 | ±0 | ±0% | 700 |
| 2017/03/09 | 4,400 | 4,400 | 4,400 | 4,400 | ±0 | ±0% | 300 |
| 2017/03/08 | 4,400 | 4,400 | 4,330 | 4,400 | ±0 | ±0% | 1,200 |
| 2017/03/07 | 4,315 | 4,440 | 4,315 | 4,400 | +55 | +1.3% | 2,100 |
| 2017/03/06 | 4,345 | 4,345 | 4,310 | 4,345 | ±0 | ±0% | 900 |
| 2017/03/03 | 4,335 | 4,370 | 4,295 | 4,345 | -25 | -0.6% | 2,300 |
| 2017/03/02 | 4,395 | 4,395 | 4,325 | 4,370 | +30 | +0.7% | 1,600 |
| 2017/03/01 | 4,345 | 4,350 | 4,340 | 4,340 | -15 | -0.3% | 1,100 |
| 2017/02/28 | 4,320 | 4,380 | 4,320 | 4,355 | +35 | +0.8% | 1,700 |
| 2017/02/27 | 4,335 | 4,345 | 4,315 | 4,320 | -15 | -0.3% | 1,000 |
| 2017/02/24 | 4,350 | 4,350 | 4,305 | 4,335 | -15 | -0.3% | 1,000 |
| 2017/02/23 | 4,350 | 4,355 | 4,350 | 4,350 | -35 | -0.8% | 1,100 |
| 2017/02/22 | 4,395 | 4,395 | 4,350 | 4,385 | -5 | -0.1% | 1,600 |
2001～
2050
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
