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 |
|---|---|---|---|---|---|---|---|
| 2013/05/22 | 4,685 | 4,780 | 4,665 | 4,780 | +25 | +0.5% | 1,900 |
| 2013/05/21 | 4,780 | 4,780 | 4,645 | 4,755 | -35 | -0.7% | 2,000 |
| 2013/05/20 | 4,695 | 4,900 | 4,650 | 4,790 | +225 | +4.9% | 7,900 |
| 2013/05/17 | 4,700 | 4,700 | 4,565 | 4,565 | -135 | -2.9% | 700 |
| 2013/05/16 | 4,700 | 4,700 | 4,700 | 4,700 | ±0 | ±0% | 100 |
| 2013/05/15 | 4,550 | 4,700 | 4,550 | 4,700 | +150 | +3.3% | 1,400 |
| 2013/05/14 | 4,590 | 4,590 | 4,550 | 4,550 | -100 | -2.2% | 1,000 |
| 2013/05/13 | 4,650 | 4,650 | 4,595 | 4,650 | -5 | -0.1% | 2,200 |
| 2013/05/10 | 4,650 | 4,655 | 4,650 | 4,655 | -15 | -0.3% | 600 |
| 2013/05/09 | 4,595 | 4,670 | 4,595 | 4,670 | -20 | -0.4% | 900 |
| 2013/05/08 | 4,710 | 4,710 | 4,560 | 4,690 | -90 | -1.9% | 2,400 |
| 2013/05/07 | 4,750 | 4,805 | 4,750 | 4,780 | +80 | +1.7% | 6,200 |
| 2013/05/02 | 4,700 | 4,700 | 4,700 | 4,700 | ±0 | ±0% | 400 |
| 2013/05/01 | 4,600 | 4,770 | 4,500 | 4,700 | +70 | +1.5% | 8,200 |
| 2013/04/30 | 4,615 | 4,630 | 4,615 | 4,630 | +15 | +0.3% | 1,000 |
| 2013/04/26 | 4,550 | 4,615 | 4,550 | 4,615 | +95 | +2.1% | 5,100 |
| 2013/04/25 | 4,500 | 4,520 | 4,500 | 4,520 | +20 | +0.4% | 1,400 |
| 2013/04/24 | 4,455 | 4,510 | 4,455 | 4,500 | ±0 | ±0% | 1,700 |
| 2013/04/23 | 4,490 | 4,500 | 4,450 | 4,500 | +10 | +0.2% | 1,100 |
| 2013/04/22 | 4,500 | 4,500 | 4,440 | 4,490 | ±0 | ±0% | 1,900 |
| 2013/04/19 | 4,500 | 4,500 | 4,485 | 4,490 | -80 | -1.8% | 1,100 |
| 2013/04/18 | 4,450 | 4,570 | 4,400 | 4,570 | +80 | +1.8% | 1,000 |
| 2013/04/17 | 4,490 | 4,490 | 4,485 | 4,490 | ±0 | ±0% | 1,100 |
| 2013/04/16 | 4,500 | 4,500 | 4,310 | 4,490 | -75 | -1.6% | 4,100 |
| 2013/04/15 | 4,600 | 4,600 | 4,520 | 4,565 | -35 | -0.8% | 2,900 |
| 2013/04/12 | 4,600 | 4,600 | 4,580 | 4,600 | ±0 | ±0% | 1,800 |
| 2013/04/11 | 4,585 | 4,600 | 4,585 | 4,600 | +30 | +0.7% | 200 |
| 2013/04/10 | 4,580 | 4,580 | 4,560 | 4,570 | -15 | -0.3% | 1,600 |
| 2013/04/09 | 4,600 | 4,600 | 4,530 | 4,585 | -15 | -0.3% | 2,600 |
| 2013/04/08 | 4,630 | 4,630 | 4,600 | 4,600 | ±0 | ±0% | 900 |
| 2013/04/05 | 4,590 | 4,600 | 4,590 | 4,600 | +150 | +3.4% | 900 |
| 2013/04/04 | 4,465 | 4,465 | 4,450 | 4,450 | -120 | -2.6% | 2,600 |
| 2013/04/03 | 4,510 | 4,570 | 4,510 | 4,570 | -10 | -0.2% | 600 |
| 2013/04/02 | 4,580 | 4,580 | 4,540 | 4,580 | ±0 | ±0% | 1,300 |
| 2013/04/01 | 4,520 | 4,600 | 4,520 | 4,580 | -20 | -0.4% | 1,700 |
| 2013/03/29 | 4,590 | 4,600 | 4,590 | 4,600 | +20 | +0.4% | 700 |
| 2013/03/28 | 4,530 | 4,580 | 4,530 | 4,580 | +50 | +1.1% | 400 |
| 2013/03/27 | 4,550 | 4,550 | 4,530 | 4,530 | -60 | -1.3% | 2,500 |
| 2013/03/26 | 4,540 | 4,590 | 4,530 | 4,590 | ±0 | ±0% | 3,300 |
| 2013/03/25 | 4,525 | 4,590 | 4,525 | 4,590 | +65 | +1.4% | 500 |
| 2013/03/22 | 4,520 | 4,530 | 4,500 | 4,525 | +40 | +0.9% | 1,200 |
| 2013/03/21 | 4,490 | 4,495 | 4,485 | 4,485 | -5 | -0.1% | 1,000 |
| 2013/03/19 | 4,480 | 4,490 | 4,480 | 4,490 | +10 | +0.2% | 700 |
| 2013/03/18 | 4,480 | 4,485 | 4,480 | 4,480 | ±0 | ±0% | 500 |
| 2013/03/15 | 4,530 | 4,600 | 4,480 | 4,480 | -120 | -2.6% | 2,800 |
| 2013/03/14 | 4,610 | 4,625 | 4,600 | 4,600 | -80 | -1.7% | 1,000 |
| 2013/03/13 | 4,500 | 4,800 | 4,500 | 4,680 | +130 | +2.9% | 1,200 |
| 2013/03/12 | 4,450 | 4,800 | 4,450 | 4,550 | +125 | +2.8% | 7,000 |
| 2013/03/11 | 4,300 | 4,500 | 4,300 | 4,425 | +125 | +2.9% | 8,100 |
| 2013/03/08 | 4,200 | 4,300 | 4,180 | 4,300 | +130 | +3.1% | 3,200 |
3001～
3050
件表示中 / 3771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 | 305,000円 | +16.2% | -31.9% | 0.98% | 17.41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 | 739,000円 | +7.6% | +1.9% | 0.95% | 18.64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 | 213,800円 | +5.1% | +4.8% | 1.87% | 18.11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 | 370,500円 | +1.4% | -5.7% | 2.56% | 15.86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 | 335,500円 | +2.2% | 0.0% | 1.79% | 13.73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
