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 |
|---|---|---|---|---|---|---|---|
| 2016/01/19 | 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 |
| 2015/12/02 | 6,260 | 6,280 | 6,170 | 6,200 | -140 | -2.2% | 2,600 |
| 2015/12/01 | 6,220 | 6,350 | 6,220 | 6,340 | +120 | +1.9% | 1,200 |
| 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 |
2351～
2400
件表示中 / 3772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 | 307,500円 | +16.2% | -31.9% | 0.98% | 17.55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 | 740,000円 | +7.6% | +1.9% | 0.95% | 18.66倍 | 1.66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 | 214,800円 | +5.1% | +4.8% | 1.86% | 18.19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 | 371,500円 | +1.4% | -5.7% | 2.56% | 15.90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 | 335,000円 | +2.2% | 0.0% | 1.79% | 13.71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
