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 |
|---|---|---|---|---|---|---|---|
| 2016/06/14 | 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 |
| 2016/04/28 | 4,850 | 4,850 | 4,785 | 4,850 | ±0 | ±0% | 1,800 |
| 2016/04/27 | 4,850 | 4,850 | 4,800 | 4,850 | ±0 | ±0% | 2,300 |
| 2016/04/26 | 4,845 | 4,930 | 4,845 | 4,850 | +5 | +0.1% | 2,600 |
| 2016/04/25 | 4,850 | 4,880 | 4,845 | 4,845 | -5 | -0.1% | 1,100 |
| 2016/04/22 | 4,785 | 4,850 | 4,785 | 4,850 | +65 | +1.4% | 200 |
| 2016/04/21 | 4,885 | 4,885 | 4,785 | 4,785 | -15 | -0.3% | 900 |
| 2016/04/20 | 4,850 | 4,850 | 4,775 | 4,800 | +10 | +0.2% | 2,100 |
| 2016/04/19 | 4,825 | 4,825 | 4,790 | 4,790 | +75 | +1.6% | 1,400 |
| 2016/04/18 | 4,790 | 4,790 | 4,715 | 4,715 | -75 | -1.6% | 1,300 |
| 2016/04/15 | 4,650 | 4,825 | 4,650 | 4,790 | +190 | +4.1% | 3,400 |
| 2016/04/14 | 4,580 | 4,640 | 4,500 | 4,600 | +45 | +1% | 2,400 |
| 2016/04/13 | 4,560 | 4,595 | 4,550 | 4,555 | ±0 | ±0% | 4,300 |
| 2016/04/12 | 4,555 | 4,555 | 4,555 | 4,555 | +55 | +1.2% | 200 |
| 2016/04/11 | 4,545 | 4,545 | 4,500 | 4,500 | ±0 | ±0% | 900 |
| 2016/04/08 | 4,450 | 4,500 | 4,450 | 4,500 | +50 | +1.1% | 1,600 |
| 2016/04/07 | 4,460 | 4,460 | 4,370 | 4,450 | -50 | -1.1% | 4,900 |
| 2016/04/06 | 4,685 | 4,695 | 4,500 | 4,500 | -160 | -3.4% | 2,300 |
| 2016/04/05 | 4,700 | 4,700 | 4,660 | 4,660 | -50 | -1.1% | 800 |
| 2016/04/04 | 4,865 | 4,870 | 4,650 | 4,710 | -155 | -3.2% | 2,800 |
| 2016/04/01 | 4,905 | 4,925 | 4,855 | 4,865 | -45 | -0.9% | 5,000 |
| 2016/03/31 | 4,955 | 4,955 | 4,910 | 4,910 | -35 | -0.7% | 2,300 |
2251～
2300
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 | 307,000円 | +16.2% | -31.9% | 0.98% | 17.52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 | 743,000円 | +7.6% | +1.9% | 0.94% | 18.74倍 | 1.67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 | 214,400円 | +5.1% | +4.8% | 1.87% | 18.16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 | 372,000円 | +1.4% | -5.7% | 2.55% | 15.92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 | 334,500円 | +2.2% | 0.0% | 1.79% | 13.69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
