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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 2,605 | 2,610 | 2,591 | 2,602 | -3 | -0.1% | 5,100 |
| 2024/11/20 | 2,609 | 2,609 | 2,595 | 2,605 | ±0 | ±0% | 2,900 |
| 2024/11/19 | 2,601 | 2,609 | 2,596 | 2,605 | +5 | +0.2% | 3,400 |
| 2024/11/18 | 2,591 | 2,614 | 2,585 | 2,600 | +6 | +0.2% | 14,000 |
| 2024/11/15 | 2,572 | 2,594 | 2,560 | 2,594 | +26 | +1% | 8,500 |
| 2024/11/14 | 2,572 | 2,572 | 2,555 | 2,568 | +13 | +0.5% | 7,900 |
| 2024/11/13 | 2,567 | 2,589 | 2,555 | 2,555 | -17 | -0.7% | 12,300 |
| 2024/11/12 | 2,550 | 2,599 | 2,549 | 2,572 | -124 | -4.6% | 33,400 |
| 2024/11/11 | 2,680 | 2,696 | 2,660 | 2,696 | +10 | +0.4% | 10,300 |
| 2024/11/08 | 2,660 | 2,693 | 2,646 | 2,686 | +31 | +1.2% | 15,200 |
| 2024/11/07 | 2,663 | 2,668 | 2,644 | 2,655 | +20 | +0.8% | 3,700 |
| 2024/11/06 | 2,632 | 2,667 | 2,630 | 2,635 | +3 | +0.1% | 7,300 |
| 2024/11/05 | 2,633 | 2,650 | 2,632 | 2,632 | -1 | ±0% | 4,900 |
| 2024/11/01 | 2,587 | 2,643 | 2,586 | 2,633 | +42 | +1.6% | 15,500 |
| 2024/10/31 | 2,550 | 2,603 | 2,550 | 2,591 | +31 | +1.2% | 11,800 |
| 2024/10/30 | 2,554 | 2,568 | 2,550 | 2,560 | +10 | +0.4% | 4,700 |
| 2024/10/29 | 2,551 | 2,553 | 2,545 | 2,550 | -1 | ±0% | 4,000 |
| 2024/10/28 | 2,551 | 2,551 | 2,545 | 2,551 | ±0 | ±0% | 2,400 |
| 2024/10/25 | 2,560 | 2,592 | 2,551 | 2,551 | -3 | -0.1% | 4,800 |
| 2024/10/24 | 2,550 | 2,559 | 2,545 | 2,554 | +3 | +0.1% | 3,600 |
| 2024/10/23 | 2,575 | 2,575 | 2,544 | 2,551 | -19 | -0.7% | 5,100 |
| 2024/10/22 | 2,570 | 2,576 | 2,566 | 2,570 | ±0 | ±0% | 1,200 |
| 2024/10/21 | 2,592 | 2,599 | 2,570 | 2,570 | -3 | -0.1% | 4,300 |
| 2024/10/18 | 2,605 | 2,605 | 2,567 | 2,573 | -22 | -0.8% | 7,200 |
| 2024/10/17 | 2,577 | 2,601 | 2,555 | 2,595 | +50 | +2% | 20,700 |
| 2024/10/16 | 2,551 | 2,558 | 2,544 | 2,545 | -11 | -0.4% | 1,300 |
| 2024/10/15 | 2,551 | 2,556 | 2,551 | 2,556 | +14 | +0.6% | 600 |
| 2024/10/11 | 2,540 | 2,557 | 2,540 | 2,542 | +2 | +0.1% | 1,000 |
| 2024/10/10 | 2,542 | 2,543 | 2,540 | 2,540 | ±0 | ±0% | 1,200 |
| 2024/10/09 | 2,540 | 2,540 | 2,540 | 2,540 | +3 | +0.1% | 3,200 |
| 2024/10/08 | 2,520 | 2,540 | 2,520 | 2,537 | -6 | -0.2% | 2,400 |
| 2024/10/07 | 2,556 | 2,556 | 2,543 | 2,543 | -17 | -0.7% | 4,400 |
| 2024/10/04 | 2,542 | 2,599 | 2,542 | 2,560 | +8 | +0.3% | 5,800 |
| 2024/10/03 | 2,556 | 2,560 | 2,552 | 2,552 | -2 | -0.1% | 2,300 |
| 2024/10/02 | 2,555 | 2,556 | 2,552 | 2,554 | -5 | -0.2% | 2,900 |
| 2024/10/01 | 2,568 | 2,598 | 2,557 | 2,559 | -9 | -0.4% | 1,500 |
| 2024/09/30 | 2,551 | 2,613 | 2,550 | 2,568 | +7 | +0.3% | 11,400 |
| 2024/09/27 | 2,581 | 2,600 | 2,550 | 2,561 | -69 | -2.6% | 11,000 |
| 2024/09/26 | 2,636 | 2,636 | 2,615 | 2,630 | +15 | +0.6% | 6,500 |
| 2024/09/25 | 2,634 | 2,634 | 2,612 | 2,615 | +3 | +0.1% | 4,100 |
| 2024/09/24 | 2,647 | 2,648 | 2,610 | 2,612 | -17 | -0.6% | 5,100 |
| 2024/09/20 | 2,616 | 2,638 | 2,605 | 2,629 | +7 | +0.3% | 5,000 |
| 2024/09/19 | 2,638 | 2,638 | 2,606 | 2,622 | -2 | -0.1% | 2,400 |
| 2024/09/18 | 2,650 | 2,650 | 2,606 | 2,624 | +4 | +0.2% | 2,500 |
| 2024/09/17 | 2,625 | 2,625 | 2,603 | 2,620 | -2 | -0.1% | 2,900 |
| 2024/09/13 | 2,620 | 2,639 | 2,603 | 2,622 | +16 | +0.6% | 2,700 |
| 2024/09/12 | 2,620 | 2,639 | 2,606 | 2,606 | -13 | -0.5% | 1,400 |
| 2024/09/11 | 2,635 | 2,655 | 2,604 | 2,619 | -16 | -0.6% | 3,500 |
| 2024/09/10 | 2,650 | 2,650 | 2,601 | 2,635 | +10 | +0.4% | 2,000 |
| 2024/09/09 | 2,626 | 2,650 | 2,577 | 2,625 | +4 | +0.2% | 3,700 |
1～
50
件表示中 / 3585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 | 260,200円 | +9.1% | +24.6% | 0.96% | 11.28倍 | 0.39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 |
| 井村屋Ｇ | 242,300円 | +2.7% | -7.0% | 1.28% | 17.14倍 | 1.47倍 |
|
冷菓や点心主力。大豆製品や調味料等多角化。原料の小豆相場影響大。マレーシア等へも進出 |
| フィード・ワン | 81,100円 | -2.2% | -18.6% | 3.64% | 6.90倍 | 0.59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 |
| 六甲バタ | 140,000円 | +2.3% | +191.4% | 1.43% | 25.98倍 | 0.89倍 |
|
ベビーチーズで最大手。輸入加工（ＱＢＢブランド）が主力。仕入れ、販売面で三菱商事と協力 |
| エバラ食品 | 286,300円 | +4.0% | -42.9% | 1.40% | 31.09倍 | 0.83倍 |
|
「黄金の味」など焼き肉のたれでシェア首位の調味料メーカー。積極的な広告宣伝で知名度高い |
市場注目の銘柄
チャート関連のコラム
