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 |
|---|---|---|---|---|---|---|---|
| 2016/07/13 | 3,570 | 3,630 | 3,570 | 3,630 | +60 | +1.7% | 600 |
| 2016/07/12 | 3,695 | 3,695 | 3,570 | 3,570 | -130 | -3.5% | 3,800 |
| 2016/07/11 | 3,655 | 3,700 | 3,655 | 3,700 | +45 | +1.2% | 2,200 |
| 2016/07/08 | 3,530 | 3,720 | 3,530 | 3,655 | +130 | +3.7% | 1,600 |
| 2016/07/07 | 3,525 | 3,525 | 3,520 | 3,525 | -45 | -1.3% | 2,000 |
| 2016/07/06 | 3,575 | 3,600 | 3,570 | 3,570 | -30 | -0.8% | 1,000 |
| 2016/07/05 | 3,585 | 3,605 | 3,575 | 3,600 | +15 | +0.4% | 700 |
| 2016/07/04 | 3,590 | 3,660 | 3,585 | 3,585 | +15 | +0.4% | 1,300 |
| 2016/07/01 | 3,590 | 3,590 | 3,550 | 3,570 | +40 | +1.1% | 1,100 |
| 2016/06/30 | 3,640 | 3,640 | 3,530 | 3,530 | -45 | -1.3% | 5,100 |
| 2016/06/29 | 3,525 | 3,615 | 3,525 | 3,575 | +65 | +1.9% | 1,800 |
| 2016/06/28 | 3,510 | 3,550 | 3,510 | 3,510 | +5 | +0.1% | 1,400 |
| 2016/06/27 | 3,520 | 3,555 | 3,500 | 3,505 | -35 | -1% | 2,200 |
| 2016/06/24 | 3,600 | 3,600 | 3,540 | 3,540 | -15 | -0.4% | 1,200 |
| 2016/06/23 | 3,570 | 3,640 | 3,555 | 3,555 | -20 | -0.6% | 1,500 |
| 2016/06/22 | 3,675 | 3,675 | 3,560 | 3,575 | -105 | -2.9% | 5,900 |
| 2016/06/21 | 3,660 | 3,680 | 3,660 | 3,680 | +15 | +0.4% | 1,600 |
| 2016/06/20 | 3,660 | 3,705 | 3,660 | 3,665 | -30 | -0.8% | 1,500 |
| 2016/06/17 | 3,840 | 3,880 | 3,660 | 3,695 | -150 | -3.9% | 7,700 |
| 2016/06/16 | 3,960 | 4,020 | 3,845 | 3,845 | -120 | -3% | 4,800 |
| 2016/06/15 | 3,960 | 3,965 | 3,960 | 3,965 | -45 | -1.1% | 400 |
| 2016/06/14 | 4,005 | 4,010 | 3,965 | 4,010 | +10 | +0.3% | 1,500 |
| 2016/06/13 | 4,000 | 4,015 | 3,960 | 4,000 | +25 | +0.6% | 2,100 |
| 2016/06/10 | 3,925 | 3,975 | 3,925 | 3,975 | ±0 | ±0% | 500 |
| 2016/06/09 | 3,900 | 3,975 | 3,885 | 3,975 | +55 | +1.4% | 3,300 |
| 2016/06/08 | 3,910 | 3,920 | 3,865 | 3,920 | +75 | +2% | 900 |
| 2016/06/07 | 3,840 | 3,920 | 3,840 | 3,845 | +50 | +1.3% | 3,700 |
| 2016/06/06 | 3,990 | 3,995 | 3,770 | 3,795 | -200 | -5% | 14,500 |
| 2016/06/03 | 4,090 | 4,100 | 3,995 | 3,995 | -95 | -2.3% | 8,000 |
| 2016/06/02 | 4,120 | 4,180 | 4,040 | 4,090 | -45 | -1.1% | 4,100 |
| 2016/06/01 | 4,115 | 4,400 | 4,115 | 4,135 | +20 | +0.5% | 10,100 |
| 2016/05/31 | 4,170 | 4,190 | 4,115 | 4,115 | -55 | -1.3% | 1,800 |
| 2016/05/30 | 4,185 | 4,190 | 4,115 | 4,170 | -15 | -0.4% | 3,300 |
| 2016/05/27 | 4,200 | 4,250 | 4,180 | 4,185 | -15 | -0.4% | 5,200 |
| 2016/05/26 | 4,125 | 4,200 | 4,125 | 4,200 | +75 | +1.8% | 1,400 |
| 2016/05/25 | 4,120 | 4,145 | 4,080 | 4,125 | +85 | +2.1% | 2,600 |
| 2016/05/24 | 3,900 | 4,040 | 3,900 | 4,040 | +105 | +2.7% | 5,400 |
| 2016/05/23 | 4,000 | 4,030 | 3,930 | 3,935 | -40 | -1% | 7,400 |
| 2016/05/20 | 3,995 | 4,060 | 3,960 | 3,975 | -10 | -0.3% | 4,400 |
| 2016/05/19 | 4,010 | 4,010 | 3,930 | 3,985 | -15 | -0.4% | 7,000 |
| 2016/05/18 | 4,200 | 4,200 | 3,990 | 4,000 | -170 | -4.1% | 11,400 |
| 2016/05/17 | 4,400 | 4,450 | 4,150 | 4,170 | -230 | -5.2% | 10,500 |
| 2016/05/16 | 4,655 | 4,655 | 4,380 | 4,400 | -255 | -5.5% | 5,600 |
| 2016/05/13 | 4,655 | 4,680 | 4,620 | 4,655 | -25 | -0.5% | 1,800 |
| 2016/05/12 | 4,670 | 4,750 | 4,655 | 4,680 | +10 | +0.2% | 1,600 |
| 2016/05/11 | 4,660 | 4,680 | 4,660 | 4,670 | +15 | +0.3% | 500 |
| 2016/05/10 | 4,750 | 4,750 | 4,655 | 4,655 | -115 | -2.4% | 2,300 |
| 2016/05/09 | 4,740 | 4,770 | 4,740 | 4,770 | +70 | +1.5% | 600 |
| 2016/05/06 | 4,795 | 4,805 | 4,700 | 4,700 | -160 | -3.3% | 1,700 |
| 2016/05/02 | 4,850 | 4,860 | 4,780 | 4,860 | +10 | +0.2% | 1,900 |
2151～
2200
件表示中 / 3692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 | 327,000円 | +9.1% | +24.6% | 0.76% | 14.18倍 | 0.49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 |
| オカムラ食品 | 244,200円 | +10.6% | +0.6% | 0.78% | 19.08倍 | 2.61倍 |
|
青森発。サーモントラウトの養殖事業展開。国内外の加工や海外卸売りも。デンマークに子会社 |
| サーティワン | 407,000円 | +7.1% | +3.1% | 1.23% | 25.30倍 | 2.88倍 |
|
アイス「サーティワン」ＦＣ展開、業界首位。不二家と米バスキン・ロビンスの合弁。台湾等進出 |
| わらべや | 216,400円 | +4.1% | +20.5% | 4.16% | 9.69倍 | 0.67倍 |
|
中食業界首位。国内セブン‐イレブン向けが収益柱。チルド製品に強み。米国セブン向け強化中 |
| モロゾフ | 176,100円 | +0.1% | -49.0% | 0.80% | 62.45倍 | 1.83倍 |
|
神戸が本拠のチョコ、洋菓子の老舗。百貨店内での店舗販売が中心。喫茶・レストランも併営 |
市場注目の銘柄
チャート関連のコラム
