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 |
|---|---|---|---|---|---|---|---|
| 2010/07/14 | 2,080 | 2,080 | 2,080 | 2,080 | - | - | 100 |
| 2010/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/09 | 2,074 | 2,074 | 2,055 | 2,055 | +10 | +0.5% | 600 |
| 2010/07/08 | 2,045 | 2,074 | 2,045 | 2,045 | +29 | +1.4% | 800 |
| 2010/07/07 | 2,001 | 2,099 | 2,001 | 2,016 | -67 | -3.2% | 3,500 |
| 2010/07/06 | 2,083 | 2,083 | 2,083 | 2,083 | +50 | +2.5% | 100 |
| 2010/07/05 | 2,033 | 2,033 | 2,033 | 2,033 | -47 | -2.3% | 100 |
| 2010/07/02 | 2,080 | 2,080 | 2,080 | 2,080 | -1 | ±0% | 100 |
| 2010/07/01 | 2,050 | 2,081 | 2,031 | 2,081 | - | - | 400 |
| 2010/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/29 | 2,100 | 2,100 | 2,100 | 2,100 | ±0 | ±0% | 800 |
| 2010/06/28 | 2,099 | 2,100 | 2,090 | 2,100 | +1 | ±0% | 1,400 |
| 2010/06/25 | 2,100 | 2,100 | 2,099 | 2,099 | -1 | ±0% | 1,500 |
| 2010/06/24 | 2,137 | 2,137 | 2,100 | 2,100 | +50 | +2.4% | 200 |
| 2010/06/23 | 2,100 | 2,100 | 2,050 | 2,050 | -90 | -4.2% | 600 |
| 2010/06/22 | 2,090 | 2,140 | 2,085 | 2,140 | +90 | +4.4% | 1,200 |
| 2010/06/21 | 2,000 | 2,050 | 2,000 | 2,050 | +34 | +1.7% | 7,500 |
| 2010/06/18 | 2,028 | 2,028 | 2,016 | 2,016 | -2 | -0.1% | 400 |
| 2010/06/17 | 2,008 | 2,018 | 2,008 | 2,018 | -82 | -3.9% | 1,900 |
| 2010/06/16 | 2,100 | 2,100 | 2,100 | 2,100 | ±0 | ±0% | 100 |
| 2010/06/15 | 2,007 | 2,100 | 2,007 | 2,100 | +50 | +2.4% | 2,700 |
| 2010/06/14 | 2,012 | 2,050 | 2,012 | 2,050 | +38 | +1.9% | 400 |
| 2010/06/11 | 2,012 | 2,012 | 2,012 | 2,012 | +2 | +0.1% | 100 |
| 2010/06/10 | 2,010 | 2,010 | 2,010 | 2,010 | -50 | -2.4% | 300 |
| 2010/06/09 | 2,050 | 2,060 | 2,050 | 2,060 | +50 | +2.5% | 200 |
| 2010/06/08 | 2,010 | 2,010 | 2,010 | 2,010 | - | - | 100 |
| 2010/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/06/04 | 2,030 | 2,030 | 2,030 | 2,030 | +30 | +1.5% | 100 |
| 2010/06/03 | 2,002 | 2,002 | 2,000 | 2,000 | -1 | ±0% | 1,100 |
| 2010/06/02 | 2,101 | 2,101 | 2,001 | 2,001 | -99 | -4.7% | 1,400 |
| 2010/06/01 | 2,100 | 2,100 | 2,100 | 2,100 | +1 | ±0% | 100 |
| 2010/05/31 | 2,000 | 2,099 | 2,000 | 2,099 | +99 | +5% | 400 |
| 2010/05/28 | 2,000 | 2,000 | 2,000 | 2,000 | ±0 | ±0% | 1,100 |
| 2010/05/27 | 2,100 | 2,100 | 2,000 | 2,000 | ±0 | ±0% | 1,100 |
| 2010/05/26 | 2,001 | 2,001 | 2,000 | 2,000 | +3 | +0.2% | 400 |
| 2010/05/25 | 2,000 | 2,001 | 1,997 | 1,997 | ±0 | ±0% | 1,300 |
| 2010/05/24 | 1,996 | 1,997 | 1,996 | 1,997 | -4 | -0.2% | 700 |
| 2010/05/21 | 2,050 | 2,050 | 1,980 | 2,001 | -99 | -4.7% | 1,500 |
| 2010/05/20 | 2,174 | 2,174 | 2,100 | 2,100 | -25 | -1.2% | 1,600 |
| 2010/05/19 | 2,125 | 2,125 | 2,125 | 2,125 | +1 | ±0% | 200 |
| 2010/05/18 | 2,124 | 2,124 | 2,124 | 2,124 | -71 | -3.2% | 100 |
| 2010/05/17 | 2,195 | 2,195 | 2,195 | 2,195 | ±0 | ±0% | 100 |
| 2010/05/14 | 2,150 | 2,195 | 2,150 | 2,195 | - | - | 200 |
| 2010/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/12 | 2,190 | 2,190 | 2,190 | 2,190 | ±0 | ±0% | 200 |
| 2010/05/11 | 2,170 | 2,190 | 2,170 | 2,190 | - | - | 200 |
| 2010/05/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/05/07 | 2,150 | 2,150 | 2,120 | 2,150 | ±0 | ±0% | 700 |
| 2010/05/06 | 2,250 | 2,250 | 2,150 | 2,150 | -50 | -2.3% | 600 |
3701～
3750
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
