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 |
|---|---|---|---|---|---|---|---|
| 2015/11/30 | 6,320 | 6,320 | 6,220 | 6,220 | -100 | -1.6% | 700 |
| 2015/11/27 | 6,320 | 6,350 | 6,320 | 6,320 | +20 | +0.3% | 600 |
| 2015/11/26 | 6,300 | 6,300 | 6,300 | 6,300 | +70 | +1.1% | 100 |
| 2015/11/25 | 6,270 | 6,270 | 6,230 | 6,230 | +20 | +0.3% | 300 |
| 2015/11/24 | 6,160 | 6,210 | 6,160 | 6,210 | +50 | +0.8% | 500 |
| 2015/11/20 | 6,150 | 6,160 | 6,150 | 6,160 | -90 | -1.4% | 200 |
| 2015/11/19 | 6,350 | 6,350 | 6,250 | 6,250 | +60 | +1% | 200 |
| 2015/11/18 | 6,220 | 6,220 | 6,190 | 6,190 | -30 | -0.5% | 800 |
| 2015/11/17 | 6,250 | 6,250 | 6,200 | 6,220 | -30 | -0.5% | 600 |
| 2015/11/16 | 6,240 | 6,250 | 6,240 | 6,250 | -100 | -1.6% | 300 |
| 2015/11/13 | 6,350 | 6,350 | 6,350 | 6,350 | -60 | -0.9% | 100 |
| 2015/11/12 | 6,440 | 6,440 | 6,400 | 6,410 | +60 | +0.9% | 400 |
| 2015/11/11 | 6,350 | 6,350 | 6,350 | 6,350 | -100 | -1.6% | 500 |
| 2015/11/10 | 6,240 | 6,450 | 6,200 | 6,450 | +160 | +2.5% | 2,000 |
| 2015/11/09 | 6,450 | 6,450 | 6,240 | 6,290 | -160 | -2.5% | 800 |
| 2015/11/06 | 6,300 | 6,450 | 6,200 | 6,450 | +250 | +4% | 1,400 |
| 2015/11/05 | 6,180 | 6,200 | 6,120 | 6,200 | +20 | +0.3% | 900 |
| 2015/11/04 | 6,250 | 6,290 | 6,130 | 6,180 | -70 | -1.1% | 2,600 |
| 2015/11/02 | 6,250 | 6,280 | 6,250 | 6,250 | ±0 | ±0% | 300 |
| 2015/10/30 | 6,260 | 6,260 | 6,250 | 6,250 | - | - | 600 |
| 2015/10/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/10/28 | 6,250 | 6,250 | 6,250 | 6,250 | ±0 | ±0% | 700 |
| 2015/10/27 | 6,300 | 6,300 | 6,250 | 6,250 | +10 | +0.2% | 200 |
| 2015/10/26 | 6,210 | 6,300 | 6,210 | 6,240 | +30 | +0.5% | 900 |
| 2015/10/23 | 6,300 | 6,300 | 6,210 | 6,210 | +10 | +0.2% | 500 |
| 2015/10/22 | 6,290 | 6,290 | 6,200 | 6,200 | ±0 | ±0% | 500 |
| 2015/10/21 | 6,300 | 6,300 | 6,200 | 6,200 | -50 | -0.8% | 500 |
| 2015/10/20 | 6,250 | 6,300 | 6,250 | 6,250 | +10 | +0.2% | 1,000 |
| 2015/10/19 | 6,150 | 6,250 | 6,150 | 6,240 | -10 | -0.2% | 600 |
| 2015/10/16 | 6,270 | 6,310 | 6,250 | 6,250 | +10 | +0.2% | 3,800 |
| 2015/10/15 | 6,020 | 6,240 | 6,020 | 6,240 | +120 | +2% | 1,800 |
| 2015/10/14 | 6,110 | 6,130 | 6,100 | 6,120 | +90 | +1.5% | 1,400 |
| 2015/10/13 | 6,020 | 6,030 | 6,000 | 6,030 | +60 | +1% | 1,400 |
| 2015/10/09 | 6,140 | 6,140 | 5,950 | 5,970 | -30 | -0.5% | 500 |
| 2015/10/08 | 6,010 | 6,010 | 5,950 | 6,000 | -100 | -1.6% | 1,500 |
| 2015/10/07 | 6,000 | 6,150 | 6,000 | 6,100 | +130 | +2.2% | 3,100 |
| 2015/10/06 | 5,660 | 6,000 | 5,660 | 5,970 | +310 | +5.5% | 2,700 |
| 2015/10/05 | 5,510 | 5,670 | 5,510 | 5,660 | +250 | +4.6% | 1,300 |
| 2015/10/02 | 5,400 | 5,410 | 5,400 | 5,410 | -90 | -1.6% | 200 |
| 2015/10/01 | 5,500 | 5,500 | 5,400 | 5,500 | +60 | +1.1% | 1,400 |
| 2015/09/30 | 5,250 | 5,440 | 5,250 | 5,440 | +240 | +4.6% | 2,300 |
| 2015/09/29 | 5,250 | 5,280 | 5,200 | 5,200 | -50 | -1% | 2,700 |
| 2015/09/28 | 5,390 | 5,400 | 5,210 | 5,250 | -140 | -2.6% | 2,000 |
| 2015/09/25 | 5,260 | 5,390 | 5,260 | 5,390 | +130 | +2.5% | 4,900 |
| 2015/09/24 | 5,400 | 5,400 | 5,200 | 5,260 | +80 | +1.5% | 5,300 |
| 2015/09/18 | 5,300 | 5,300 | 5,140 | 5,180 | -20 | -0.4% | 2,000 |
| 2015/09/17 | 5,230 | 5,230 | 5,160 | 5,200 | -50 | -1% | 8,400 |
| 2015/09/16 | 5,180 | 5,250 | 5,150 | 5,250 | +150 | +2.9% | 1,100 |
| 2015/09/15 | 5,400 | 5,400 | 5,070 | 5,100 | -300 | -5.6% | 4,800 |
| 2015/09/14 | 5,460 | 5,520 | 5,400 | 5,400 | -50 | -0.9% | 4,400 |
2351～
2400
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
