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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 2,979 | 2,994 | 2,952 | 2,964 | +13 | +0.4% | 6,700 |
| 2025/05/21 | 2,983 | 2,998 | 2,951 | 2,951 | -54 | -1.8% | 9,000 |
| 2025/05/20 | 3,040 | 3,065 | 3,005 | 3,005 | -55 | -1.8% | 5,600 |
| 2025/05/19 | 3,025 | 3,060 | 3,015 | 3,060 | +45 | +1.5% | 4,900 |
| 2025/05/16 | 3,050 | 3,050 | 2,968 | 3,015 | -35 | -1.1% | 12,200 |
| 2025/05/15 | 2,999 | 3,120 | 2,993 | 3,050 | -250 | -7.6% | 28,500 |
| 2025/05/14 | 3,415 | 3,415 | 3,300 | 3,300 | -150 | -4.3% | 12,400 |
| 2025/05/13 | 3,365 | 3,450 | 3,365 | 3,450 | +85 | +2.5% | 11,300 |
| 2025/05/12 | 3,350 | 3,550 | 3,280 | 3,365 | +10 | +0.3% | 68,300 |
| 2025/05/09 | 3,285 | 3,370 | 3,285 | 3,355 | +95 | +2.9% | 11,400 |
| 2025/05/08 | 3,235 | 3,290 | 3,235 | 3,260 | +40 | +1.2% | 7,500 |
| 2025/05/07 | 3,265 | 3,285 | 3,195 | 3,220 | -50 | -1.5% | 11,200 |
| 2025/05/02 | 3,315 | 3,345 | 3,205 | 3,270 | -70 | -2.1% | 13,900 |
| 2025/05/01 | 3,360 | 3,395 | 3,270 | 3,340 | -20 | -0.6% | 14,700 |
| 2025/04/30 | 3,245 | 3,360 | 3,180 | 3,360 | +150 | +4.7% | 24,800 |
| 2025/04/28 | 3,230 | 3,300 | 3,105 | 3,210 | -90 | -2.7% | 10,400 |
| 2025/04/25 | 3,220 | 3,400 | 3,220 | 3,300 | +100 | +3.1% | 32,200 |
| 2025/04/24 | 3,200 | 3,205 | 3,155 | 3,200 | +40 | +1.3% | 11,800 |
| 2025/04/23 | 3,060 | 3,205 | 3,060 | 3,160 | +115 | +3.8% | 19,900 |
| 2025/04/22 | 3,020 | 3,070 | 2,990 | 3,045 | +20 | +0.7% | 7,800 |
| 2025/04/21 | 3,090 | 3,095 | 3,015 | 3,025 | -40 | -1.3% | 8,000 |
| 2025/04/18 | 2,968 | 3,130 | 2,968 | 3,065 | +113 | +3.8% | 18,200 |
| 2025/04/17 | 2,909 | 2,952 | 2,900 | 2,952 | +43 | +1.5% | 11,600 |
| 2025/04/16 | 2,877 | 2,919 | 2,877 | 2,909 | -10 | -0.3% | 5,500 |
| 2025/04/15 | 2,916 | 2,941 | 2,883 | 2,919 | +3 | +0.1% | 9,700 |
| 2025/04/14 | 2,830 | 2,929 | 2,830 | 2,916 | +86 | +3% | 14,500 |
| 2025/04/11 | 2,770 | 2,837 | 2,770 | 2,830 | -40 | -1.4% | 3,900 |
| 2025/04/10 | 2,845 | 2,874 | 2,816 | 2,870 | +121 | +4.4% | 8,100 |
| 2025/04/09 | 2,755 | 2,755 | 2,700 | 2,749 | -23 | -0.8% | 6,500 |
| 2025/04/08 | 2,634 | 2,778 | 2,634 | 2,772 | +188 | +7.3% | 22,400 |
| 2025/04/07 | 2,600 | 2,726 | 2,559 | 2,584 | -199 | -7.2% | 34,900 |
| 2025/04/04 | 2,895 | 2,895 | 2,740 | 2,783 | -126 | -4.3% | 16,900 |
| 2025/04/03 | 2,800 | 2,910 | 2,790 | 2,909 | +14 | +0.5% | 23,700 |
| 2025/04/02 | 2,879 | 2,895 | 2,877 | 2,895 | +15 | +0.5% | 9,900 |
| 2025/04/01 | 2,834 | 2,884 | 2,830 | 2,880 | +46 | +1.6% | 10,100 |
| 2025/03/31 | 2,800 | 2,839 | 2,780 | 2,834 | +13 | +0.5% | 9,000 |
| 2025/03/28 | 2,868 | 2,889 | 2,791 | 2,821 | -72 | -2.5% | 14,500 |
| 2025/03/27 | 2,920 | 2,929 | 2,882 | 2,893 | -26 | -0.9% | 12,800 |
| 2025/03/26 | 2,848 | 2,937 | 2,846 | 2,919 | +71 | +2.5% | 17,200 |
| 2025/03/25 | 2,819 | 2,848 | 2,800 | 2,848 | +29 | +1% | 7,700 |
| 2025/03/24 | 2,849 | 2,850 | 2,800 | 2,819 | -28 | -1% | 10,400 |
| 2025/03/21 | 2,788 | 2,847 | 2,788 | 2,847 | +52 | +1.9% | 15,700 |
| 2025/03/19 | 2,770 | 2,797 | 2,768 | 2,795 | +14 | +0.5% | 4,700 |
| 2025/03/18 | 2,785 | 2,792 | 2,771 | 2,781 | ±0 | ±0% | 11,700 |
| 2025/03/17 | 2,777 | 2,784 | 2,770 | 2,781 | +4 | +0.1% | 10,800 |
| 2025/03/14 | 2,751 | 2,801 | 2,741 | 2,777 | +21 | +0.8% | 7,300 |
| 2025/03/13 | 2,748 | 2,775 | 2,748 | 2,756 | -2 | -0.1% | 7,100 |
| 2025/03/12 | 2,763 | 2,763 | 2,746 | 2,758 | -6 | -0.2% | 5,200 |
| 2025/03/11 | 2,787 | 2,787 | 2,746 | 2,764 | -33 | -1.2% | 11,000 |
| 2025/03/10 | 2,800 | 2,800 | 2,775 | 2,797 | -5 | -0.2% | 7,900 |
1～
50
件表示中 / 3704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 | 296,400円 | +16.2% | -31.9% | 1.01% | 17.13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 |
| フィード・ワン | 93,600円 | +5.1% | +3.1% | 4.49% | 6.88倍 | 0.65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 |
| やまみ | 516,000円 | +10.5% | -23.2% | 1.40% | 25.73倍 | 3.69倍 |
|
豆腐および関連製品の製造・販売で中堅。拠点置く中国地方で高シェア。関東での拡販に注力中 |
| モロゾフ | 166,900円 | +0.1% | -49.0% | 0.84% | 59.18倍 | 1.73倍 |
|
神戸が本拠のチョコ、洋菓子の老舗。百貨店内での店舗販売が中心。喫茶・レストランも併営 |
| 名糖産 | 200,300円 | +5.1% | +4.8% | 2.00% | 16.95倍 | 0.62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 |
市場注目の銘柄
チャート関連のコラム
