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 |
|---|---|---|---|---|---|---|---|
| 2017/06/20 | 4,500 | 4,710 | 4,450 | 4,485 | +85 | +1.9% | 7,700 |
| 2017/06/19 | 4,330 | 4,400 | 4,330 | 4,400 | +80 | +1.9% | 1,700 |
| 2017/06/16 | 4,310 | 4,320 | 4,310 | 4,320 | +20 | +0.5% | 800 |
| 2017/06/15 | 4,310 | 4,320 | 4,290 | 4,300 | +65 | +1.5% | 3,700 |
| 2017/06/14 | 4,250 | 4,250 | 4,235 | 4,235 | -15 | -0.4% | 600 |
| 2017/06/13 | 4,270 | 4,270 | 4,250 | 4,250 | -20 | -0.5% | 300 |
| 2017/06/12 | 4,260 | 4,270 | 4,210 | 4,270 | - | - | 800 |
| 2017/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/08 | 4,270 | 4,270 | 4,205 | 4,250 | -20 | -0.5% | 500 |
| 2017/06/07 | 4,225 | 4,270 | 4,220 | 4,270 | +45 | +1.1% | 2,000 |
| 2017/06/06 | 4,210 | 4,225 | 4,180 | 4,225 | -5 | -0.1% | 2,400 |
| 2017/06/05 | 4,255 | 4,255 | 4,200 | 4,230 | -25 | -0.6% | 2,600 |
| 2017/06/02 | 4,250 | 4,270 | 4,200 | 4,255 | +5 | +0.1% | 1,900 |
| 2017/06/01 | 4,230 | 4,250 | 4,200 | 4,250 | +40 | +1% | 1,900 |
| 2017/05/31 | 4,225 | 4,230 | 4,205 | 4,210 | ±0 | ±0% | 1,000 |
| 2017/05/30 | 4,200 | 4,210 | 4,160 | 4,210 | +15 | +0.4% | 2,500 |
| 2017/05/29 | 4,180 | 4,205 | 4,180 | 4,195 | +45 | +1.1% | 400 |
| 2017/05/26 | 4,145 | 4,155 | 4,135 | 4,150 | +15 | +0.4% | 4,000 |
| 2017/05/25 | 4,115 | 4,135 | 4,115 | 4,135 | +20 | +0.5% | 1,600 |
| 2017/05/24 | 4,125 | 4,145 | 4,115 | 4,115 | -25 | -0.6% | 2,900 |
| 2017/05/23 | 4,140 | 4,175 | 4,140 | 4,140 | -5 | -0.1% | 700 |
| 2017/05/22 | 4,195 | 4,195 | 4,145 | 4,145 | -20 | -0.5% | 2,800 |
| 2017/05/19 | 4,200 | 4,205 | 4,165 | 4,165 | -10 | -0.2% | 3,500 |
| 2017/05/18 | 4,170 | 4,195 | 4,155 | 4,175 | -30 | -0.7% | 1,200 |
| 2017/05/17 | 4,250 | 4,250 | 4,205 | 4,205 | -30 | -0.7% | 2,500 |
| 2017/05/16 | 4,275 | 4,275 | 4,160 | 4,235 | -40 | -0.9% | 1,600 |
| 2017/05/15 | 4,280 | 4,280 | 4,255 | 4,275 | +15 | +0.4% | 2,400 |
| 2017/05/12 | 4,285 | 4,285 | 4,250 | 4,260 | +5 | +0.1% | 2,700 |
| 2017/05/11 | 4,255 | 4,255 | 4,230 | 4,255 | ±0 | ±0% | 900 |
| 2017/05/10 | 4,265 | 4,285 | 4,255 | 4,255 | -10 | -0.2% | 700 |
| 2017/05/09 | 4,295 | 4,295 | 4,250 | 4,265 | -30 | -0.7% | 1,700 |
| 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 |
2001～
2050
件表示中 / 3771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 | 305,000円 | +16.2% | -31.9% | 0.98% | 17.41倍 | 0.46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 | 739,000円 | +7.6% | +1.9% | 0.95% | 18.64倍 | 1.66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 |
| 名糖産 | 213,800円 | +5.1% | +4.8% | 1.87% | 18.11倍 | 0.66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 | 370,500円 | +1.4% | -5.7% | 2.56% | 15.86倍 | 0.97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 |
| はごろも | 335,500円 | +2.2% | 0.0% | 1.79% | 13.73倍 | 0.76倍 |
|
「シーチキン」はツナ缶のトップブランド。パスタ、ペットフードも展開。国内外に協力工場網 |
市場注目の銘柄
チャート関連のコラム
