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 |
|---|---|---|---|---|---|---|---|
| 2017/01/25 | 4,185 | 4,200 | 4,170 | 4,200 | +30 | +0.7% | 2,400 |
| 2017/01/24 | 4,160 | 4,180 | 4,160 | 4,170 | +20 | +0.5% | 800 |
| 2017/01/23 | 4,145 | 4,150 | 4,110 | 4,150 | +5 | +0.1% | 900 |
| 2017/01/20 | 4,130 | 4,145 | 4,130 | 4,145 | +10 | +0.2% | 400 |
| 2017/01/19 | 4,150 | 4,150 | 4,090 | 4,135 | +15 | +0.4% | 1,000 |
| 2017/01/18 | 4,130 | 4,130 | 4,120 | 4,120 | -5 | -0.1% | 400 |
| 2017/01/17 | 4,125 | 4,130 | 4,105 | 4,125 | +15 | +0.4% | 1,700 |
| 2017/01/16 | 4,075 | 4,120 | 4,075 | 4,110 | +55 | +1.4% | 1,100 |
| 2017/01/13 | 4,120 | 4,140 | 3,990 | 4,055 | -65 | -1.6% | 8,400 |
| 2017/01/12 | 4,130 | 4,135 | 4,110 | 4,120 | -10 | -0.2% | 1,300 |
| 2017/01/11 | 4,150 | 4,160 | 4,105 | 4,130 | -10 | -0.2% | 1,700 |
| 2017/01/10 | 4,155 | 4,165 | 4,140 | 4,140 | ±0 | ±0% | 1,800 |
| 2017/01/06 | 4,145 | 4,160 | 4,120 | 4,140 | ±0 | ±0% | 4,700 |
| 2017/01/05 | 4,145 | 4,150 | 4,140 | 4,140 | ±0 | ±0% | 1,200 |
| 2017/01/04 | 4,130 | 4,155 | 4,105 | 4,140 | +55 | +1.3% | 2,200 |
| 2016/12/30 | 4,080 | 4,105 | 4,065 | 4,085 | -5 | -0.1% | 2,700 |
| 2016/12/29 | 4,125 | 4,125 | 4,055 | 4,090 | -35 | -0.8% | 2,400 |
| 2016/12/28 | 4,130 | 4,145 | 4,110 | 4,125 | +25 | +0.6% | 2,900 |
| 2016/12/27 | 4,145 | 4,150 | 4,015 | 4,100 | -45 | -1.1% | 2,800 |
| 2016/12/26 | 4,185 | 4,185 | 4,110 | 4,145 | +100 | +2.5% | 7,900 |
| 2016/12/22 | 3,940 | 4,065 | 3,915 | 4,045 | +145 | +3.7% | 8,900 |
| 2016/12/21 | 3,745 | 3,970 | 3,745 | 3,900 | +165 | +4.4% | 14,100 |
| 2016/12/20 | 3,720 | 3,750 | 3,720 | 3,735 | +15 | +0.4% | 5,500 |
| 2016/12/19 | 3,750 | 3,775 | 3,720 | 3,720 | +35 | +0.9% | 4,900 |
| 2016/12/16 | 3,680 | 3,700 | 3,675 | 3,685 | +15 | +0.4% | 4,100 |
| 2016/12/15 | 3,660 | 3,670 | 3,660 | 3,670 | +80 | +2.2% | 4,700 |
| 2016/12/14 | 3,590 | 3,610 | 3,570 | 3,590 | ±0 | ±0% | 6,500 |
| 2016/12/13 | 3,620 | 3,620 | 3,570 | 3,590 | -20 | -0.6% | 6,300 |
| 2016/12/12 | 3,630 | 3,630 | 3,610 | 3,610 | -20 | -0.6% | 2,600 |
| 2016/12/09 | 3,610 | 3,645 | 3,610 | 3,630 | +20 | +0.6% | 1,300 |
| 2016/12/08 | 3,700 | 3,720 | 3,610 | 3,610 | +5 | +0.1% | 4,900 |
| 2016/12/07 | 3,725 | 3,725 | 3,510 | 3,605 | -95 | -2.6% | 4,000 |
| 2016/12/06 | 3,725 | 3,725 | 3,690 | 3,700 | -25 | -0.7% | 3,000 |
| 2016/12/05 | 3,725 | 3,735 | 3,700 | 3,725 | ±0 | ±0% | 12,700 |
| 2016/12/02 | 3,700 | 3,745 | 3,690 | 3,725 | -20 | -0.5% | 8,200 |
| 2016/12/01 | 3,635 | 3,790 | 3,615 | 3,745 | +145 | +4% | 19,100 |
| 2016/11/30 | 3,600 | 3,635 | 3,580 | 3,600 | +20 | +0.6% | 5,800 |
| 2016/11/29 | 3,595 | 3,600 | 3,570 | 3,580 | +10 | +0.3% | 5,400 |
| 2016/11/28 | 3,500 | 3,605 | 3,450 | 3,570 | +110 | +3.2% | 24,700 |
| 2016/11/25 | 3,460 | 3,500 | 3,430 | 3,460 | +20 | +0.6% | 18,500 |
| 2016/11/24 | 3,450 | 3,450 | 3,440 | 3,440 | -10 | -0.3% | 2,000 |
| 2016/11/22 | 3,440 | 3,455 | 3,415 | 3,450 | +30 | +0.9% | 4,500 |
| 2016/11/21 | 3,400 | 3,430 | 3,400 | 3,420 | +25 | +0.7% | 4,600 |
| 2016/11/18 | 3,430 | 3,445 | 3,390 | 3,395 | -35 | -1% | 12,700 |
| 2016/11/17 | 3,430 | 3,430 | 3,430 | 3,430 | ±0 | ±0% | 500 |
| 2016/11/16 | 3,455 | 3,460 | 3,430 | 3,430 | -10 | -0.3% | 3,800 |
| 2016/11/15 | 3,450 | 3,450 | 3,410 | 3,440 | -5 | -0.1% | 3,100 |
| 2016/11/14 | 3,460 | 3,460 | 3,430 | 3,445 | -25 | -0.7% | 1,700 |
| 2016/11/11 | 3,435 | 3,495 | 3,435 | 3,470 | -5 | -0.1% | 3,900 |
| 2016/11/10 | 3,450 | 3,480 | 3,450 | 3,475 | +70 | +2.1% | 1,100 |
2101～
2150
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
