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 |
|---|---|---|---|---|---|---|---|
| 2023/03/20 | 4,670 | 4,680 | 4,600 | 4,655 | +35 | +0.8% | 2,400 |
| 2023/03/17 | 4,630 | 4,660 | 4,610 | 4,620 | +10 | +0.2% | 1,400 |
| 2023/03/16 | 4,630 | 4,630 | 4,600 | 4,610 | -90 | -1.9% | 1,100 |
| 2023/03/15 | 4,750 | 4,765 | 4,695 | 4,700 | -50 | -1.1% | 700 |
| 2023/03/14 | 4,680 | 4,750 | 4,610 | 4,750 | +75 | +1.6% | 1,800 |
| 2023/03/13 | 4,800 | 4,800 | 4,660 | 4,675 | -165 | -3.4% | 2,700 |
| 2023/03/10 | 4,880 | 4,880 | 4,820 | 4,840 | -60 | -1.2% | 1,300 |
| 2023/03/09 | 4,870 | 4,900 | 4,835 | 4,900 | +30 | +0.6% | 2,200 |
| 2023/03/08 | 4,975 | 4,985 | 4,800 | 4,870 | -100 | -2% | 4,900 |
| 2023/03/07 | 4,980 | 4,985 | 4,970 | 4,970 | +5 | +0.1% | 900 |
| 2023/03/06 | 5,060 | 5,080 | 4,965 | 4,965 | +50 | +1% | 4,200 |
| 2023/03/03 | 5,050 | 5,050 | 4,905 | 4,915 | -235 | -4.6% | 5,100 |
| 2023/03/02 | 4,760 | 5,200 | 4,760 | 5,150 | +360 | +7.5% | 10,600 |
| 2023/03/01 | 4,730 | 4,795 | 4,690 | 4,790 | +130 | +2.8% | 2,700 |
| 2023/02/28 | 4,750 | 4,760 | 4,660 | 4,660 | -90 | -1.9% | 2,600 |
| 2023/02/27 | 4,640 | 4,775 | 4,640 | 4,750 | +160 | +3.5% | 6,700 |
| 2023/02/24 | 4,645 | 4,650 | 4,590 | 4,590 | ±0 | ±0% | 1,000 |
| 2023/02/22 | 4,660 | 4,660 | 4,540 | 4,590 | -70 | -1.5% | 3,100 |
| 2023/02/21 | 4,620 | 4,690 | 4,620 | 4,660 | +40 | +0.9% | 1,600 |
| 2023/02/20 | 4,590 | 4,685 | 4,580 | 4,620 | +60 | +1.3% | 5,300 |
| 2023/02/17 | 4,555 | 4,570 | 4,505 | 4,560 | -15 | -0.3% | 6,000 |
| 2023/02/16 | 4,415 | 4,595 | 4,400 | 4,575 | +160 | +3.6% | 8,600 |
| 2023/02/15 | 4,410 | 4,415 | 4,390 | 4,415 | +40 | +0.9% | 800 |
| 2023/02/14 | 4,415 | 4,430 | 4,375 | 4,375 | -55 | -1.2% | 1,600 |
| 2023/02/13 | 4,350 | 4,430 | 4,350 | 4,430 | +80 | +1.8% | 5,200 |
| 2023/02/10 | 4,300 | 4,350 | 4,270 | 4,350 | +45 | +1% | 3,900 |
| 2023/02/09 | 4,230 | 4,305 | 4,230 | 4,305 | +75 | +1.8% | 1,700 |
| 2023/02/08 | 4,230 | 4,265 | 4,230 | 4,230 | ±0 | ±0% | 300 |
| 2023/02/07 | 4,225 | 4,280 | 4,225 | 4,230 | -25 | -0.6% | 600 |
| 2023/02/06 | 4,275 | 4,275 | 4,215 | 4,255 | -20 | -0.5% | 800 |
| 2023/02/03 | 4,260 | 4,275 | 4,255 | 4,275 | +10 | +0.2% | 600 |
| 2023/02/02 | 4,250 | 4,265 | 4,235 | 4,265 | -10 | -0.2% | 1,000 |
| 2023/02/01 | 4,275 | 4,280 | 4,260 | 4,275 | -5 | -0.1% | 700 |
| 2023/01/31 | 4,265 | 4,280 | 4,260 | 4,280 | +20 | +0.5% | 900 |
| 2023/01/30 | 4,280 | 4,280 | 4,245 | 4,260 | -20 | -0.5% | 500 |
| 2023/01/27 | 4,275 | 4,280 | 4,250 | 4,280 | +40 | +0.9% | 1,000 |
| 2023/01/26 | 4,245 | 4,270 | 4,240 | 4,240 | -5 | -0.1% | 900 |
| 2023/01/25 | 4,225 | 4,280 | 4,225 | 4,245 | +25 | +0.6% | 1,300 |
| 2023/01/24 | 4,215 | 4,220 | 4,215 | 4,220 | +5 | +0.1% | 400 |
| 2023/01/23 | 4,215 | 4,260 | 4,190 | 4,215 | -25 | -0.6% | 2,300 |
| 2023/01/20 | 4,210 | 4,240 | 4,210 | 4,240 | +30 | +0.7% | 300 |
| 2023/01/19 | 4,110 | 4,240 | 4,110 | 4,210 | +70 | +1.7% | 7,300 |
| 2023/01/18 | 4,140 | 4,150 | 4,120 | 4,140 | -35 | -0.8% | 600 |
| 2023/01/17 | 4,125 | 4,175 | 4,125 | 4,175 | +25 | +0.6% | 1,700 |
| 2023/01/16 | 4,135 | 4,160 | 4,135 | 4,150 | +10 | +0.2% | 600 |
| 2023/01/13 | 4,165 | 4,175 | 4,140 | 4,140 | -25 | -0.6% | 500 |
| 2023/01/12 | 4,200 | 4,200 | 4,165 | 4,165 | -65 | -1.5% | 400 |
| 2023/01/11 | 4,250 | 4,250 | 4,190 | 4,230 | -20 | -0.5% | 2,100 |
| 2023/01/10 | 4,240 | 4,255 | 4,190 | 4,250 | ±0 | ±0% | 3,900 |
| 2023/01/06 | 4,250 | 4,265 | 4,250 | 4,250 | ±0 | ±0% | 2,400 |
501～
550
件表示中 / 3673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 | 278,300円 | +9.1% | +24.6% | 0.90% | 12.06倍 | 0.42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 |
| かどや | 357,500円 | +7.9% | -23.7% | 2.38% | 16.45倍 | 0.95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 |
| 甜菜糖 | 218,700円 | -4.8% | -50.1% | 3.66% | 4.19倍 | 0.35倍 |
|
製糖準大手。国産ビート糖首位。ビート作況や砂糖市況影響大。収益柱は飼料と不動産。好財務 |
| 名糖産 | 192,200円 | +14.8% | +85.3% | 1.82% | 7.00倍 | 0.61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 |
| はごろも | 315,000円 | +1.8% | +23.4% | 1.90% | 14.82倍 | 0.74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
