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 |
|---|---|---|---|---|---|---|---|
| 2016/04/26 | 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 |
| 2016/03/30 | 4,945 | 4,945 | 4,945 | 4,945 | +30 | +0.6% | 100 |
| 2016/03/29 | 4,945 | 4,950 | 4,900 | 4,915 | -25 | -0.5% | 2,900 |
| 2016/03/28 | 4,980 | 5,020 | 4,940 | 4,940 | -5 | -0.1% | 3,100 |
| 2016/03/25 | 5,080 | 5,080 | 4,935 | 4,945 | +15 | +0.3% | 2,800 |
| 2016/03/24 | 5,000 | 5,000 | 4,930 | 4,930 | -80 | -1.6% | 1,800 |
| 2016/03/23 | 4,990 | 5,010 | 4,920 | 5,010 | +90 | +1.8% | 3,600 |
| 2016/03/22 | 4,950 | 5,010 | 4,920 | 4,920 | -20 | -0.4% | 2,200 |
| 2016/03/18 | 5,000 | 5,000 | 4,940 | 4,940 | -40 | -0.8% | 1,900 |
| 2016/03/17 | 5,040 | 5,060 | 4,980 | 4,980 | -60 | -1.2% | 4,400 |
| 2016/03/16 | 5,080 | 5,080 | 5,040 | 5,040 | -40 | -0.8% | 2,300 |
| 2016/03/15 | 5,130 | 5,160 | 5,080 | 5,080 | -50 | -1% | 1,900 |
| 2016/03/14 | 5,250 | 5,250 | 5,130 | 5,130 | -30 | -0.6% | 2,400 |
| 2016/03/11 | 5,200 | 5,230 | 5,160 | 5,160 | -40 | -0.8% | 400 |
| 2016/03/10 | 5,150 | 5,200 | 5,120 | 5,200 | +60 | +1.2% | 1,500 |
| 2016/03/09 | 5,180 | 5,180 | 5,100 | 5,140 | -40 | -0.8% | 1,600 |
| 2016/03/08 | 5,250 | 5,250 | 5,170 | 5,180 | -70 | -1.3% | 1,500 |
| 2016/03/07 | 5,390 | 5,390 | 5,200 | 5,250 | -140 | -2.6% | 1,900 |
| 2016/03/04 | 5,410 | 5,470 | 5,370 | 5,390 | -30 | -0.6% | 1,100 |
| 2016/03/03 | 5,460 | 5,460 | 5,420 | 5,420 | -130 | -2.3% | 1,000 |
| 2016/03/02 | 5,550 | 5,550 | 5,550 | 5,550 | +40 | +0.7% | 3,600 |
| 2016/03/01 | 5,440 | 5,630 | 5,340 | 5,510 | +70 | +1.3% | 2,100 |
| 2016/02/29 | 5,480 | 5,480 | 5,440 | 5,440 | -10 | -0.2% | 1,000 |
| 2016/02/26 | 5,450 | 5,460 | 5,400 | 5,450 | ±0 | ±0% | 1,600 |
| 2016/02/25 | 5,450 | 5,450 | 5,450 | 5,450 | ±0 | ±0% | 400 |
| 2016/02/24 | 5,440 | 5,450 | 5,440 | 5,450 | +50 | +0.9% | 300 |
| 2016/02/23 | 5,340 | 5,430 | 5,240 | 5,400 | +100 | +1.9% | 1,600 |
| 2016/02/22 | 5,230 | 5,300 | 5,230 | 5,300 | +120 | +2.3% | 200 |
| 2016/02/19 | 5,030 | 5,180 | 5,030 | 5,180 | -10 | -0.2% | 2,300 |
| 2016/02/18 | 5,230 | 5,230 | 5,190 | 5,190 | -20 | -0.4% | 200 |
| 2016/02/17 | 5,130 | 5,210 | 5,130 | 5,210 | +40 | +0.8% | 1,000 |
| 2016/02/16 | 5,170 | 5,170 | 5,170 | 5,170 | -30 | -0.6% | 100 |
2251～
2300
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
