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 |
|---|---|---|---|---|---|---|---|
| 2016/02/17 | 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 |
| 2016/02/15 | 5,200 | 5,200 | 5,000 | 5,200 | +200 | +4% | 1,800 |
| 2016/02/12 | 5,220 | 5,220 | 5,000 | 5,000 | -300 | -5.7% | 2,400 |
| 2016/02/10 | 5,300 | 5,310 | 5,300 | 5,300 | -20 | -0.4% | 400 |
| 2016/02/09 | 5,490 | 5,500 | 5,320 | 5,320 | -180 | -3.3% | 4,800 |
| 2016/02/08 | 5,510 | 5,510 | 5,400 | 5,500 | -80 | -1.4% | 700 |
| 2016/02/05 | 5,630 | 5,630 | 5,580 | 5,580 | -70 | -1.2% | 200 |
| 2016/02/04 | 5,650 | 5,650 | 5,650 | 5,650 | +100 | +1.8% | 100 |
| 2016/02/03 | 5,790 | 5,790 | 5,550 | 5,550 | -200 | -3.5% | 700 |
| 2016/02/02 | 5,720 | 5,750 | 5,720 | 5,750 | +30 | +0.5% | 400 |
| 2016/02/01 | 5,740 | 5,740 | 5,620 | 5,720 | +100 | +1.8% | 2,100 |
| 2016/01/29 | 5,620 | 5,660 | 5,620 | 5,620 | +50 | +0.9% | 400 |
| 2016/01/28 | 5,500 | 5,570 | 5,500 | 5,570 | +70 | +1.3% | 2,500 |
| 2016/01/27 | 5,530 | 5,530 | 5,490 | 5,500 | +10 | +0.2% | 2,700 |
| 2016/01/26 | 5,510 | 5,550 | 5,490 | 5,490 | -20 | -0.4% | 4,600 |
| 2016/01/25 | 5,600 | 5,600 | 5,500 | 5,510 | +110 | +2% | 2,500 |
| 2016/01/22 | 5,380 | 5,470 | 5,380 | 5,400 | +30 | +0.6% | 1,100 |
| 2016/01/21 | 5,500 | 5,540 | 5,370 | 5,370 | -80 | -1.5% | 2,300 |
| 2016/01/20 | 5,500 | 5,510 | 5,450 | 5,450 | -20 | -0.4% | 2,600 |
| 2016/01/19 | 5,470 | 5,470 | 5,470 | 5,470 | +20 | +0.4% | 100 |
| 2016/01/18 | 5,500 | 5,500 | 5,440 | 5,450 | -120 | -2.2% | 1,000 |
| 2016/01/15 | 5,560 | 5,570 | 5,560 | 5,570 | +30 | +0.5% | 500 |
| 2016/01/14 | 5,700 | 5,700 | 5,540 | 5,540 | -260 | -4.5% | 1,500 |
| 2016/01/13 | 5,700 | 5,800 | 5,700 | 5,800 | +200 | +3.6% | 1,200 |
| 2016/01/12 | 5,850 | 5,850 | 5,500 | 5,600 | -300 | -5.1% | 3,800 |
| 2016/01/08 | 6,000 | 6,010 | 5,890 | 5,900 | - | - | 4,600 |
| 2016/01/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/01/06 | 6,030 | 6,030 | 5,940 | 5,940 | -10 | -0.2% | 1,400 |
| 2016/01/05 | 5,960 | 5,990 | 5,950 | 5,950 | -10 | -0.2% | 1,100 |
| 2016/01/04 | 6,020 | 6,040 | 5,950 | 5,960 | -160 | -2.6% | 1,600 |
| 2015/12/30 | 6,030 | 6,120 | 6,030 | 6,120 | +90 | +1.5% | 1,300 |
| 2015/12/29 | 6,010 | 6,030 | 6,010 | 6,030 | +30 | +0.5% | 200 |
| 2015/12/28 | 6,140 | 6,160 | 6,000 | 6,000 | -100 | -1.6% | 4,100 |
| 2015/12/25 | 6,380 | 6,400 | 6,000 | 6,100 | -260 | -4.1% | 3,300 |
| 2015/12/24 | 6,300 | 6,360 | 6,280 | 6,360 | +60 | +1% | 1,100 |
| 2015/12/22 | 6,280 | 6,300 | 6,250 | 6,300 | +20 | +0.3% | 2,000 |
| 2015/12/21 | 6,300 | 6,300 | 6,230 | 6,280 | -20 | -0.3% | 1,800 |
| 2015/12/18 | 6,270 | 6,310 | 6,270 | 6,300 | -10 | -0.2% | 1,400 |
| 2015/12/17 | 6,200 | 6,310 | 6,200 | 6,310 | +170 | +2.8% | 1,300 |
| 2015/12/16 | 6,150 | 6,150 | 6,140 | 6,140 | -10 | -0.2% | 500 |
| 2015/12/15 | 6,130 | 6,150 | 6,130 | 6,150 | ±0 | ±0% | 400 |
| 2015/12/14 | 6,190 | 6,190 | 6,150 | 6,150 | -40 | -0.6% | 700 |
| 2015/12/11 | 6,240 | 6,290 | 6,090 | 6,190 | -50 | -0.8% | 1,000 |
| 2015/12/10 | 6,300 | 6,300 | 6,090 | 6,240 | -60 | -1% | 1,000 |
| 2015/12/09 | 6,300 | 6,300 | 6,300 | 6,300 | +200 | +3.3% | 400 |
| 2015/12/08 | 6,100 | 6,300 | 6,060 | 6,100 | ±0 | ±0% | 800 |
| 2015/12/07 | 6,100 | 6,100 | 6,100 | 6,100 | +50 | +0.8% | 200 |
| 2015/12/04 | 6,050 | 6,060 | 6,000 | 6,050 | -100 | -1.6% | 3,300 |
| 2015/12/03 | 6,220 | 6,220 | 6,060 | 6,150 | -50 | -0.8% | 2,200 |
2251～
2300
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
