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 |
|---|---|---|---|---|---|---|---|
| 2015/08/18 | 6,940 | 6,980 | 6,930 | 6,970 | +120 | +1.8% | 1,000 |
| 2015/08/17 | 6,880 | 6,880 | 6,840 | 6,850 | -130 | -1.9% | 6,400 |
| 2015/08/14 | 6,920 | 7,000 | 6,900 | 6,980 | -30 | -0.4% | 4,700 |
| 2015/08/13 | 7,190 | 7,190 | 6,800 | 7,010 | -200 | -2.8% | 5,000 |
| 2015/08/12 | 7,110 | 7,210 | 7,030 | 7,210 | +10 | +0.1% | 4,900 |
| 2015/08/11 | 7,360 | 7,370 | 7,090 | 7,200 | -160 | -2.2% | 4,100 |
| 2015/08/10 | 7,520 | 7,520 | 7,330 | 7,360 | -80 | -1.1% | 1,600 |
| 2015/08/07 | 7,530 | 7,630 | 7,400 | 7,440 | -110 | -1.5% | 2,400 |
| 2015/08/06 | 7,610 | 7,620 | 7,550 | 7,550 | -150 | -1.9% | 1,300 |
| 2015/08/05 | 7,600 | 7,700 | 7,570 | 7,700 | ±0 | ±0% | 500 |
| 2015/08/04 | 7,710 | 7,750 | 7,690 | 7,700 | -70 | -0.9% | 1,400 |
| 2015/08/03 | 7,770 | 7,770 | 7,770 | 7,770 | -20 | -0.3% | 400 |
| 2015/07/31 | 7,700 | 7,790 | 7,700 | 7,790 | +90 | +1.2% | 900 |
| 2015/07/30 | 7,610 | 7,700 | 7,600 | 7,700 | ±0 | ±0% | 1,400 |
| 2015/07/29 | 7,670 | 7,800 | 7,670 | 7,700 | +30 | +0.4% | 2,000 |
| 2015/07/28 | 7,790 | 7,790 | 7,670 | 7,670 | -120 | -1.5% | 3,100 |
| 2015/07/27 | 7,770 | 7,800 | 7,770 | 7,790 | +20 | +0.3% | 1,100 |
| 2015/07/24 | 7,800 | 7,800 | 7,750 | 7,770 | -120 | -1.5% | 2,300 |
| 2015/07/23 | 7,850 | 7,900 | 7,800 | 7,890 | +20 | +0.3% | 1,800 |
| 2015/07/22 | 7,890 | 7,890 | 7,870 | 7,870 | -30 | -0.4% | 400 |
| 2015/07/21 | 7,870 | 7,970 | 7,870 | 7,900 | -10 | -0.1% | 1,200 |
| 2015/07/17 | 7,990 | 7,990 | 7,900 | 7,910 | -80 | -1% | 1,300 |
| 2015/07/16 | 7,970 | 7,990 | 7,850 | 7,990 | +10 | +0.1% | 2,100 |
| 2015/07/15 | 8,000 | 8,000 | 7,850 | 7,980 | -20 | -0.3% | 1,100 |
| 2015/07/14 | 7,950 | 8,000 | 7,880 | 8,000 | +120 | +1.5% | 3,400 |
| 2015/07/13 | 7,990 | 8,000 | 7,880 | 7,880 | -110 | -1.4% | 2,200 |
| 2015/07/10 | 8,000 | 8,000 | 7,810 | 7,990 | +30 | +0.4% | 900 |
| 2015/07/09 | 7,900 | 7,960 | 7,770 | 7,960 | +60 | +0.8% | 1,700 |
| 2015/07/08 | 7,960 | 7,970 | 7,870 | 7,900 | -150 | -1.9% | 2,300 |
| 2015/07/07 | 7,980 | 8,050 | 7,980 | 8,050 | +50 | +0.6% | 400 |
| 2015/07/06 | 8,000 | 8,000 | 8,000 | 8,000 | ±0 | ±0% | 100 |
| 2015/07/03 | 8,000 | 8,000 | 8,000 | 8,000 | -100 | -1.2% | 200 |
| 2015/07/02 | 8,100 | 8,100 | 8,060 | 8,100 | +10 | +0.1% | 300 |
| 2015/07/01 | 8,070 | 8,100 | 8,050 | 8,090 | -10 | -0.1% | 800 |
| 2015/06/30 | 8,100 | 8,100 | 8,100 | 8,100 | ±0 | ±0% | 300 |
| 2015/06/29 | 8,200 | 8,200 | 8,100 | 8,100 | -100 | -1.2% | 700 |
| 2015/06/26 | 8,150 | 8,200 | 8,110 | 8,200 | +200 | +2.5% | 1,400 |
| 2015/06/25 | 8,060 | 8,120 | 7,900 | 8,000 | -200 | -2.4% | 5,000 |
| 2015/06/24 | 8,270 | 8,270 | 8,200 | 8,200 | -90 | -1.1% | 600 |
| 2015/06/23 | 8,320 | 8,320 | 8,070 | 8,290 | -30 | -0.4% | 900 |
| 2015/06/22 | 8,000 | 8,470 | 8,000 | 8,320 | +320 | +4% | 2,800 |
| 2015/06/19 | 7,820 | 8,000 | 7,770 | 8,000 | +190 | +2.4% | 2,500 |
| 2015/06/18 | 7,700 | 7,810 | 7,700 | 7,810 | -10 | -0.1% | 700 |
| 2015/06/17 | 7,820 | 7,820 | 7,670 | 7,820 | ±0 | ±0% | 2,400 |
| 2015/06/16 | 7,830 | 7,830 | 7,800 | 7,820 | +10 | +0.1% | 500 |
| 2015/06/15 | 7,800 | 7,810 | 7,800 | 7,810 | +10 | +0.1% | 500 |
| 2015/06/12 | 7,980 | 7,990 | 7,800 | 7,800 | -180 | -2.3% | 1,300 |
| 2015/06/11 | 7,750 | 7,980 | 7,710 | 7,980 | -20 | -0.3% | 5,800 |
| 2015/06/10 | 8,000 | 8,000 | 8,000 | 8,000 | ±0 | ±0% | 100 |
| 2015/06/09 | 7,990 | 8,040 | 7,990 | 8,000 | +10 | +0.1% | 1,600 |
2451～
2500
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
