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 |
|---|---|---|---|---|---|---|---|
| 2015/01/09 | 7,330 | 7,480 | 7,300 | 7,320 | -10 | -0.1% | 600 |
| 2015/01/08 | 7,260 | 7,440 | 7,250 | 7,330 | +220 | +3.1% | 2,500 |
| 2015/01/07 | 7,140 | 7,250 | 7,110 | 7,110 | -170 | -2.3% | 6,400 |
| 2015/01/06 | 7,350 | 7,350 | 7,150 | 7,280 | -110 | -1.5% | 4,100 |
| 2015/01/05 | 7,500 | 7,500 | 7,390 | 7,390 | -160 | -2.1% | 2,500 |
| 2014/12/30 | 7,600 | 7,600 | 7,010 | 7,550 | -100 | -1.3% | 4,900 |
| 2014/12/29 | 7,800 | 7,800 | 7,650 | 7,650 | -300 | -3.8% | 1,300 |
| 2014/12/26 | 7,500 | 7,970 | 7,500 | 7,950 | +450 | +6% | 5,800 |
| 2014/12/25 | 7,900 | 7,900 | 7,320 | 7,500 | -480 | -6% | 2,700 |
| 2014/12/24 | 7,000 | 7,980 | 6,960 | 7,980 | +1,000 | +14.3% | 5,300 |
| 2014/12/22 | 7,000 | 7,000 | 6,910 | 6,980 | +70 | +1% | 800 |
| 2014/12/19 | 6,870 | 6,960 | 6,870 | 6,910 | +40 | +0.6% | 4,200 |
| 2014/12/18 | 6,870 | 6,870 | 6,870 | 6,870 | +160 | +2.4% | 300 |
| 2014/12/17 | 6,820 | 6,820 | 6,680 | 6,710 | -110 | -1.6% | 3,900 |
| 2014/12/16 | 6,830 | 6,900 | 6,750 | 6,820 | -10 | -0.1% | 9,700 |
| 2014/12/15 | 6,750 | 6,830 | 6,750 | 6,830 | +50 | +0.7% | 4,400 |
| 2014/12/12 | 6,830 | 6,830 | 6,760 | 6,780 | -40 | -0.6% | 1,900 |
| 2014/12/11 | 6,890 | 6,890 | 6,800 | 6,820 | -80 | -1.2% | 2,800 |
| 2014/12/10 | 6,870 | 6,910 | 6,840 | 6,900 | +20 | +0.3% | 8,300 |
| 2014/12/09 | 7,010 | 7,020 | 6,870 | 6,880 | -130 | -1.9% | 8,100 |
| 2014/12/08 | 6,850 | 7,250 | 6,850 | 7,010 | +160 | +2.3% | 11,300 |
| 2014/12/05 | 6,520 | 6,970 | 6,520 | 6,850 | +230 | +3.5% | 6,200 |
| 2014/12/04 | 6,650 | 6,890 | 6,610 | 6,620 | -30 | -0.5% | 5,800 |
| 2014/12/03 | 6,630 | 6,730 | 6,620 | 6,650 | +120 | +1.8% | 3,200 |
| 2014/12/02 | 6,320 | 6,700 | 6,320 | 6,530 | +120 | +1.9% | 13,100 |
| 2014/12/01 | 6,390 | 6,430 | 6,240 | 6,410 | -50 | -0.8% | 7,200 |
| 2014/11/28 | 6,400 | 6,570 | 6,400 | 6,460 | +60 | +0.9% | 21,100 |
| 2014/11/27 | 6,320 | 6,420 | 6,320 | 6,400 | +80 | +1.3% | 3,400 |
| 2014/11/26 | 6,000 | 6,320 | 6,000 | 6,320 | +330 | +5.5% | 5,600 |
| 2014/11/25 | 6,000 | 6,010 | 5,990 | 5,990 | -60 | -1% | 7,000 |
| 2014/11/21 | 5,950 | 6,100 | 5,950 | 6,050 | +140 | +2.4% | 7,300 |
| 2014/11/20 | 6,000 | 6,020 | 5,900 | 5,910 | -190 | -3.1% | 3,300 |
| 2014/11/19 | 5,880 | 6,100 | 5,880 | 6,100 | +300 | +5.2% | 5,000 |
| 2014/11/18 | 5,700 | 5,900 | 5,660 | 5,800 | +120 | +2.1% | 5,200 |
| 2014/11/17 | 5,700 | 5,700 | 5,650 | 5,680 | -40 | -0.7% | 8,200 |
| 2014/11/14 | 5,700 | 5,720 | 5,600 | 5,720 | +20 | +0.4% | 6,600 |
| 2014/11/13 | 5,700 | 5,730 | 5,690 | 5,700 | -10 | -0.2% | 18,200 |
| 2014/11/12 | 5,720 | 5,740 | 5,700 | 5,710 | +10 | +0.2% | 6,300 |
| 2014/11/11 | 5,700 | 5,790 | 5,680 | 5,700 | -100 | -1.7% | 7,000 |
| 2014/11/10 | 5,700 | 5,800 | 5,700 | 5,800 | +30 | +0.5% | 4,000 |
| 2014/11/07 | 5,750 | 5,850 | 5,720 | 5,770 | -40 | -0.7% | 2,000 |
| 2014/11/06 | 5,800 | 5,900 | 5,760 | 5,810 | +20 | +0.3% | 700 |
| 2014/11/05 | 5,700 | 5,790 | 5,690 | 5,790 | ±0 | ±0% | 800 |
| 2014/11/04 | 5,900 | 5,900 | 5,720 | 5,790 | -210 | -3.5% | 4,600 |
| 2014/10/31 | 5,940 | 6,000 | 5,900 | 6,000 | +60 | +1% | 2,300 |
| 2014/10/30 | 5,770 | 5,950 | 5,770 | 5,940 | +170 | +2.9% | 2,500 |
| 2014/10/29 | 5,690 | 5,790 | 5,660 | 5,770 | +110 | +1.9% | 4,100 |
| 2014/10/28 | 5,650 | 5,770 | 5,650 | 5,660 | +10 | +0.2% | 6,100 |
| 2014/10/27 | 5,650 | 5,650 | 5,600 | 5,650 | ±0 | ±0% | 2,400 |
| 2014/10/24 | 5,600 | 5,650 | 5,600 | 5,650 | +50 | +0.9% | 1,500 |
2601～
2650
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
