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 |
|---|---|---|---|---|---|---|---|
| 2026/05/13 | 3,185 | 3,185 | 3,075 | 3,080 | -60 | -1.9% | 6,400 |
| 2026/05/12 | 3,155 | 3,160 | 3,115 | 3,140 | +5 | +0.2% | 5,200 |
| 2026/05/11 | 3,150 | 3,155 | 3,130 | 3,135 | -25 | -0.8% | 2,200 |
| 2026/05/08 | 3,155 | 3,165 | 3,150 | 3,160 | ±0 | ±0% | 1,000 |
| 2026/05/07 | 3,210 | 3,210 | 3,150 | 3,160 | -45 | -1.4% | 6,100 |
| 2026/05/01 | 3,230 | 3,230 | 3,205 | 3,205 | +10 | +0.3% | 3,200 |
| 2026/04/30 | 3,225 | 3,225 | 3,175 | 3,195 | +25 | +0.8% | 3,400 |
| 2026/04/28 | 3,225 | 3,225 | 3,150 | 3,170 | -15 | -0.5% | 3,400 |
| 2026/04/27 | 3,165 | 3,225 | 3,130 | 3,185 | +40 | +1.3% | 10,900 |
| 2026/04/24 | 3,120 | 3,145 | 3,120 | 3,145 | +20 | +0.6% | 1,100 |
| 2026/04/23 | 3,145 | 3,145 | 3,125 | 3,125 | -20 | -0.6% | 600 |
| 2026/04/22 | 3,155 | 3,185 | 3,140 | 3,145 | -35 | -1.1% | 2,300 |
| 2026/04/21 | 3,210 | 3,235 | 3,180 | 3,180 | -40 | -1.2% | 1,800 |
| 2026/04/20 | 3,275 | 3,275 | 3,115 | 3,220 | -40 | -1.2% | 10,000 |
| 2026/04/17 | 3,260 | 3,275 | 3,245 | 3,260 | +15 | +0.5% | 1,600 |
| 2026/04/16 | 3,270 | 3,280 | 3,245 | 3,245 | +5 | +0.2% | 3,100 |
| 2026/04/15 | 3,245 | 3,245 | 3,215 | 3,240 | +5 | +0.2% | 600 |
| 2026/04/14 | 3,240 | 3,240 | 3,235 | 3,235 | +5 | +0.2% | 500 |
| 2026/04/13 | 3,255 | 3,255 | 3,220 | 3,230 | -20 | -0.6% | 1,300 |
| 2026/04/10 | 3,285 | 3,285 | 3,245 | 3,250 | -30 | -0.9% | 700 |
| 2026/04/09 | 3,280 | 3,280 | 3,255 | 3,280 | -5 | -0.2% | 1,500 |
| 2026/04/08 | 3,245 | 3,285 | 3,215 | 3,285 | +45 | +1.4% | 2,800 |
| 2026/04/07 | 3,220 | 3,240 | 3,200 | 3,240 | +45 | +1.4% | 2,200 |
| 2026/04/06 | 3,200 | 3,200 | 3,175 | 3,195 | +15 | +0.5% | 600 |
| 2026/04/03 | 3,195 | 3,195 | 3,170 | 3,180 | -15 | -0.5% | 2,200 |
| 2026/04/02 | 3,175 | 3,205 | 3,175 | 3,195 | +10 | +0.3% | 1,100 |
| 2026/04/01 | 3,200 | 3,205 | 3,160 | 3,185 | -15 | -0.5% | 2,900 |
| 2026/03/31 | 3,210 | 3,240 | 3,125 | 3,200 | -40 | -1.2% | 3,200 |
| 2026/03/30 | 3,175 | 3,240 | 3,110 | 3,240 | -35 | -1.1% | 6,900 |
| 2026/03/27 | 3,280 | 3,290 | 3,250 | 3,275 | +20 | +0.6% | 4,100 |
| 2026/03/26 | 3,295 | 3,295 | 3,250 | 3,255 | -55 | -1.7% | 4,400 |
| 2026/03/25 | 3,265 | 3,310 | 3,265 | 3,310 | +60 | +1.8% | 3,100 |
| 2026/03/24 | 3,250 | 3,280 | 3,225 | 3,250 | -10 | -0.3% | 2,000 |
| 2026/03/23 | 3,305 | 3,305 | 3,230 | 3,260 | -45 | -1.4% | 10,300 |
| 2026/03/19 | 3,330 | 3,335 | 3,305 | 3,305 | -30 | -0.9% | 1,700 |
| 2026/03/18 | 3,350 | 3,350 | 3,280 | 3,335 | ±0 | ±0% | 4,100 |
| 2026/03/17 | 3,315 | 3,340 | 3,280 | 3,335 | +25 | +0.8% | 2,500 |
| 2026/03/16 | 3,300 | 3,310 | 3,300 | 3,310 | +10 | +0.3% | 1,200 |
| 2026/03/13 | 3,270 | 3,310 | 3,270 | 3,300 | +30 | +0.9% | 3,100 |
| 2026/03/12 | 3,300 | 3,310 | 3,255 | 3,270 | -15 | -0.5% | 2,500 |
| 2026/03/11 | 3,290 | 3,315 | 3,285 | 3,285 | +15 | +0.5% | 2,500 |
| 2026/03/10 | 3,260 | 3,315 | 3,230 | 3,270 | +35 | +1.1% | 2,900 |
| 2026/03/09 | 3,230 | 3,235 | 3,190 | 3,235 | -30 | -0.9% | 6,500 |
| 2026/03/06 | 3,255 | 3,270 | 3,215 | 3,265 | -10 | -0.3% | 2,600 |
| 2026/03/05 | 3,255 | 3,295 | 3,255 | 3,275 | +55 | +1.7% | 2,800 |
| 2026/03/04 | 3,250 | 3,290 | 3,160 | 3,220 | -55 | -1.7% | 15,100 |
| 2026/03/03 | 3,350 | 3,355 | 3,275 | 3,275 | -45 | -1.4% | 6,800 |
| 2026/03/02 | 3,320 | 3,345 | 3,310 | 3,320 | -10 | -0.3% | 2,900 |
| 2026/02/27 | 3,330 | 3,345 | 3,300 | 3,330 | +20 | +0.6% | 5,100 |
| 2026/02/26 | 3,310 | 3,325 | 3,300 | 3,310 | -25 | -0.7% | 3,400 |
1～
50
件表示中 / 3940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 | 306,000円 | +6.1% | -34.0% | 1.05% | 24.15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 |
| キーコーヒー | 195,400円 | +9.3% | +33.6% | 0.61% | 69.76倍 | 1.34倍 |
|
レギュラーコーヒーの製造販売大手。業務用主力。イタリアントマトも運営。利益は上期偏重 |
| サーティワン | 409,500円 | +4.5% | +0.7% | 1.47% | 21.92倍 | 2.64倍 |
|
アイス「サーティワン」ＦＣ展開、業界首位。不二家と米バスキン・ロビンスの合弁。台湾等進出 |
| サトウ食品 | 708,000円 | +7.6% | +1.9% | 1.06% | 15.52倍 | 1.49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 |
| はごろも | 342,000円 | +2.2% | 0.0% | 2.05% | 14.00倍 | 0.72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
