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 |
|---|---|---|---|---|---|---|---|
| 2015/05/26 | 8,000 | 8,010 | 7,990 | 8,000 | +10 | +0.1% | 700 |
| 2015/05/25 | 8,200 | 8,200 | 7,990 | 7,990 | -160 | -2% | 1,500 |
| 2015/05/22 | 8,240 | 8,240 | 8,010 | 8,150 | -90 | -1.1% | 800 |
| 2015/05/21 | 8,280 | 8,290 | 8,240 | 8,240 | +110 | +1.4% | 1,400 |
| 2015/05/20 | 8,250 | 8,300 | 8,130 | 8,130 | -270 | -3.2% | 1,300 |
| 2015/05/19 | 8,330 | 8,450 | 8,060 | 8,400 | +50 | +0.6% | 8,300 |
| 2015/05/18 | 8,430 | 8,460 | 8,200 | 8,350 | -200 | -2.3% | 4,600 |
| 2015/05/15 | 8,200 | 8,580 | 8,160 | 8,550 | +350 | +4.3% | 9,700 |
| 2015/05/14 | 7,800 | 8,200 | 7,800 | 8,200 | +520 | +6.8% | 6,800 |
| 2015/05/13 | 7,670 | 7,780 | 7,650 | 7,680 | +160 | +2.1% | 2,600 |
| 2015/05/12 | 7,550 | 7,550 | 7,510 | 7,520 | -30 | -0.4% | 4,300 |
| 2015/05/11 | 7,500 | 7,710 | 7,480 | 7,550 | +70 | +0.9% | 11,200 |
| 2015/05/08 | 7,290 | 7,490 | 7,260 | 7,480 | +290 | +4% | 6,300 |
| 2015/05/07 | 7,230 | 7,230 | 7,190 | 7,190 | +110 | +1.6% | 2,600 |
| 2015/05/01 | 7,170 | 7,180 | 7,000 | 7,080 | -70 | -1% | 1,500 |
| 2015/04/30 | 7,330 | 7,330 | 7,080 | 7,150 | -30 | -0.4% | 4,000 |
| 2015/04/28 | 7,350 | 7,350 | 7,180 | 7,180 | -20 | -0.3% | 3,000 |
| 2015/04/27 | 7,260 | 7,300 | 7,160 | 7,200 | -210 | -2.8% | 3,600 |
| 2015/04/24 | 7,440 | 7,440 | 7,260 | 7,410 | -40 | -0.5% | 1,200 |
| 2015/04/23 | 7,140 | 7,450 | 7,100 | 7,450 | +450 | +6.4% | 5,600 |
| 2015/04/22 | 6,970 | 7,130 | 6,870 | 7,000 | +90 | +1.3% | 3,200 |
| 2015/04/21 | 6,990 | 6,990 | 6,870 | 6,910 | +20 | +0.3% | 1,500 |
| 2015/04/20 | 6,990 | 6,990 | 6,760 | 6,890 | -100 | -1.4% | 5,700 |
| 2015/04/17 | 7,010 | 7,010 | 6,980 | 6,990 | -60 | -0.9% | 1,000 |
| 2015/04/16 | 7,100 | 7,200 | 6,860 | 7,050 | -110 | -1.5% | 3,300 |
| 2015/04/15 | 7,380 | 7,380 | 7,160 | 7,160 | -140 | -1.9% | 1,200 |
| 2015/04/14 | 7,440 | 7,440 | 7,260 | 7,300 | -100 | -1.4% | 4,300 |
| 2015/04/13 | 7,280 | 7,640 | 7,270 | 7,400 | +260 | +3.6% | 7,800 |
| 2015/04/10 | 7,080 | 7,140 | 7,000 | 7,140 | +140 | +2% | 4,200 |
| 2015/04/09 | 7,000 | 7,060 | 6,960 | 7,000 | +30 | +0.4% | 5,100 |
| 2015/04/08 | 6,960 | 6,970 | 6,960 | 6,970 | +70 | +1% | 700 |
| 2015/04/07 | 7,000 | 7,000 | 6,850 | 6,900 | -20 | -0.3% | 1,900 |
| 2015/04/06 | 6,790 | 7,090 | 6,750 | 6,920 | +200 | +3% | 4,800 |
| 2015/04/03 | 6,760 | 6,770 | 6,700 | 6,720 | -40 | -0.6% | 2,700 |
| 2015/04/02 | 6,710 | 6,760 | 6,670 | 6,760 | +50 | +0.7% | 6,400 |
| 2015/04/01 | 6,730 | 6,790 | 6,690 | 6,710 | -20 | -0.3% | 5,900 |
| 2015/03/31 | 6,780 | 6,780 | 6,660 | 6,730 | +30 | +0.4% | 3,000 |
| 2015/03/30 | 6,580 | 6,700 | 6,580 | 6,700 | +130 | +2% | 1,200 |
| 2015/03/27 | 6,690 | 6,690 | 6,560 | 6,570 | -150 | -2.2% | 2,100 |
| 2015/03/26 | 6,670 | 6,750 | 6,650 | 6,720 | +50 | +0.7% | 4,400 |
| 2015/03/25 | 6,670 | 6,670 | 6,600 | 6,670 | ±0 | ±0% | 3,400 |
| 2015/03/24 | 6,720 | 6,720 | 6,630 | 6,670 | -30 | -0.4% | 1,500 |
| 2015/03/23 | 6,560 | 6,700 | 6,560 | 6,700 | +140 | +2.1% | 2,200 |
| 2015/03/20 | 6,410 | 6,680 | 6,410 | 6,560 | +130 | +2% | 3,600 |
| 2015/03/19 | 6,600 | 6,600 | 6,430 | 6,430 | -200 | -3% | 6,000 |
| 2015/03/18 | 6,660 | 6,660 | 6,600 | 6,630 | -30 | -0.5% | 10,000 |
| 2015/03/17 | 6,600 | 6,660 | 6,600 | 6,660 | +60 | +0.9% | 3,900 |
| 2015/03/16 | 6,590 | 6,620 | 6,580 | 6,600 | +40 | +0.6% | 2,200 |
| 2015/03/13 | 6,550 | 6,630 | 6,540 | 6,560 | +80 | +1.2% | 6,200 |
| 2015/03/12 | 6,450 | 6,510 | 6,450 | 6,480 | +30 | +0.5% | 1,600 |
2451～
2500
件表示中 / 3713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 | 295,600円 | +16.2% | -31.9% | 1.01% | 16.87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 |
| フィード・ワン | 100,700円 | +5.1% | +3.1% | 4.17% | 7.40倍 | 0.71倍 |
|
持株会社が協同飼料と日本配合飼料を１５年に吸収。全農に次ぐ業界２位。食品、海外にも注力 |
| オエノンＨＤ | 55,400円 | +1.1% | +0.6% | 1.81% | 11.42倍 | 1.33倍 |
|
旧合同酒精。焼酎に強み。流通大手のＰＢ製造にも積極的。第２の柱確立に向け酵素医薬品育成 |
| 甜菜糖 | 230,300円 | +8.0% | +6.8% | 3.47% | 35.85倍 | 0.39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 |
| モロゾフ | 164,100円 | +0.1% | -49.0% | 0.85% | 58.21倍 | 1.70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
