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 |
|---|---|---|---|---|---|---|---|
| 2013/11/12 | 4,890 | 5,100 | 4,890 | 5,100 | +140 | +2.8% | 8,500 |
| 2013/11/11 | 4,960 | 4,960 | 4,960 | 4,960 | -50 | -1% | 1,000 |
| 2013/11/08 | 5,170 | 5,170 | 5,010 | 5,010 | -190 | -3.7% | 1,900 |
| 2013/11/07 | 5,150 | 5,250 | 5,150 | 5,200 | +110 | +2.2% | 2,500 |
| 2013/11/06 | 5,000 | 5,200 | 5,000 | 5,090 | +60 | +1.2% | 1,500 |
| 2013/11/05 | 5,010 | 5,030 | 4,995 | 5,030 | +30 | +0.6% | 2,000 |
| 2013/11/01 | 4,970 | 5,100 | 4,970 | 5,000 | -70 | -1.4% | 4,300 |
| 2013/10/31 | 4,900 | 5,070 | 4,900 | 5,070 | +120 | +2.4% | 6,100 |
| 2013/10/30 | 4,780 | 4,950 | 4,770 | 4,950 | +170 | +3.6% | 5,200 |
| 2013/10/29 | 4,780 | 4,900 | 4,755 | 4,780 | +25 | +0.5% | 6,400 |
| 2013/10/28 | 4,715 | 4,760 | 4,715 | 4,755 | +40 | +0.8% | 600 |
| 2013/10/25 | 4,710 | 4,750 | 4,650 | 4,715 | +5 | +0.1% | 1,300 |
| 2013/10/24 | 4,650 | 4,710 | 4,650 | 4,710 | +20 | +0.4% | 400 |
| 2013/10/23 | 4,700 | 4,760 | 4,690 | 4,690 | +20 | +0.4% | 1,200 |
| 2013/10/22 | 4,685 | 4,685 | 4,630 | 4,670 | -15 | -0.3% | 500 |
| 2013/10/21 | 4,685 | 4,685 | 4,685 | 4,685 | +75 | +1.6% | 100 |
| 2013/10/18 | 4,545 | 4,610 | 4,545 | 4,610 | -5 | -0.1% | 900 |
| 2013/10/17 | 4,575 | 4,630 | 4,575 | 4,615 | +40 | +0.9% | 1,800 |
| 2013/10/16 | 4,720 | 4,720 | 4,525 | 4,575 | -215 | -4.5% | 4,400 |
| 2013/10/15 | 4,790 | 4,790 | 4,790 | 4,790 | -10 | -0.2% | 100 |
| 2013/10/11 | 4,770 | 4,800 | 4,630 | 4,800 | - | - | 6,200 |
| 2013/10/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/10/09 | 4,770 | 4,770 | 4,770 | 4,770 | ±0 | ±0% | 100 |
| 2013/10/08 | 4,610 | 4,785 | 4,610 | 4,770 | +90 | +1.9% | 3,400 |
| 2013/10/07 | 4,700 | 4,700 | 4,680 | 4,680 | -20 | -0.4% | 300 |
| 2013/10/04 | 4,700 | 4,700 | 4,700 | 4,700 | +50 | +1.1% | 100 |
| 2013/10/03 | 4,700 | 4,700 | 4,650 | 4,650 | -110 | -2.3% | 1,200 |
| 2013/10/02 | 4,800 | 4,845 | 4,760 | 4,760 | -90 | -1.9% | 3,100 |
| 2013/10/01 | 4,850 | 4,850 | 4,840 | 4,850 | ±0 | ±0% | 6,600 |
| 2013/09/30 | 4,720 | 4,850 | 4,685 | 4,850 | +130 | +2.8% | 6,500 |
| 2013/09/27 | 4,600 | 4,800 | 4,480 | 4,720 | +145 | +3.2% | 6,200 |
| 2013/09/26 | 4,505 | 4,575 | 4,505 | 4,575 | ±0 | ±0% | 1,900 |
| 2013/09/25 | 4,560 | 4,655 | 4,550 | 4,575 | +25 | +0.5% | 4,200 |
| 2013/09/24 | 4,600 | 4,600 | 4,530 | 4,550 | +105 | +2.4% | 4,600 |
| 2013/09/20 | 4,470 | 4,600 | 4,420 | 4,445 | ±0 | ±0% | 1,800 |
| 2013/09/19 | 4,445 | 4,475 | 4,445 | 4,445 | +25 | +0.6% | 500 |
| 2013/09/18 | 4,420 | 4,420 | 4,420 | 4,420 | ±0 | ±0% | 1,900 |
| 2013/09/17 | 4,405 | 4,420 | 4,400 | 4,420 | +60 | +1.4% | 3,100 |
| 2013/09/13 | 4,350 | 4,360 | 4,350 | 4,360 | +10 | +0.2% | 200 |
| 2013/09/12 | 4,350 | 4,350 | 4,345 | 4,350 | +50 | +1.2% | 300 |
| 2013/09/11 | 4,300 | 4,300 | 4,300 | 4,300 | - | - | 1,200 |
| 2013/09/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/09/09 | 4,330 | 4,370 | 4,325 | 4,325 | -50 | -1.1% | 500 |
| 2013/09/06 | 4,300 | 4,380 | 4,260 | 4,375 | +75 | +1.7% | 600 |
| 2013/09/05 | 4,340 | 4,355 | 4,280 | 4,300 | -40 | -0.9% | 1,400 |
| 2013/09/04 | 4,350 | 4,350 | 4,340 | 4,340 | -20 | -0.5% | 1,100 |
| 2013/09/03 | 4,360 | 4,360 | 4,350 | 4,360 | -50 | -1.1% | 5,000 |
| 2013/09/02 | 4,400 | 4,420 | 4,400 | 4,410 | +10 | +0.2% | 1,900 |
| 2013/08/30 | 4,335 | 4,400 | 4,335 | 4,400 | +60 | +1.4% | 3,900 |
| 2013/08/29 | 4,345 | 4,350 | 4,335 | 4,340 | +5 | +0.1% | 2,900 |
2851～
2900
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
