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 |
|---|---|---|---|---|---|---|---|
| 2022/11/09 | 4,010 | 4,050 | 4,010 | 4,035 | +15 | +0.4% | 1,500 |
| 2022/11/08 | 4,020 | 4,045 | 4,000 | 4,020 | ±0 | ±0% | 1,000 |
| 2022/11/07 | 4,020 | 4,035 | 3,990 | 4,020 | +55 | +1.4% | 1,700 |
| 2022/11/04 | 3,990 | 3,990 | 3,965 | 3,965 | -25 | -0.6% | 1,700 |
| 2022/11/02 | 3,990 | 4,005 | 3,990 | 3,990 | -15 | -0.4% | 500 |
| 2022/11/01 | 4,020 | 4,020 | 3,985 | 4,005 | -15 | -0.4% | 1,100 |
| 2022/10/31 | 3,995 | 4,020 | 3,995 | 4,020 | +25 | +0.6% | 400 |
| 2022/10/28 | 3,980 | 4,000 | 3,980 | 3,995 | +15 | +0.4% | 1,600 |
| 2022/10/27 | 4,015 | 4,015 | 3,980 | 3,980 | -35 | -0.9% | 2,900 |
| 2022/10/26 | 4,025 | 4,035 | 4,015 | 4,015 | -10 | -0.2% | 1,000 |
| 2022/10/25 | 4,020 | 4,040 | 4,020 | 4,025 | +10 | +0.2% | 700 |
| 2022/10/24 | 4,025 | 4,025 | 4,015 | 4,015 | -10 | -0.2% | 900 |
| 2022/10/21 | 4,020 | 4,035 | 4,020 | 4,025 | -10 | -0.2% | 600 |
| 2022/10/20 | 4,015 | 4,050 | 4,010 | 4,035 | +20 | +0.5% | 500 |
| 2022/10/19 | 4,055 | 4,055 | 4,015 | 4,015 | -40 | -1% | 200 |
| 2022/10/18 | 4,010 | 4,055 | 4,010 | 4,055 | +50 | +1.2% | 200 |
| 2022/10/17 | 4,000 | 4,050 | 4,000 | 4,005 | -40 | -1% | 800 |
| 2022/10/14 | 4,060 | 4,060 | 4,000 | 4,045 | -15 | -0.4% | 900 |
| 2022/10/13 | 4,010 | 4,060 | 4,000 | 4,060 | +60 | +1.5% | 1,600 |
| 2022/10/12 | 4,010 | 4,010 | 4,000 | 4,000 | -10 | -0.2% | 900 |
| 2022/10/11 | 4,075 | 4,075 | 4,010 | 4,010 | -35 | -0.9% | 1,400 |
| 2022/10/07 | 4,060 | 4,060 | 4,040 | 4,045 | -15 | -0.4% | 900 |
| 2022/10/06 | 4,090 | 4,090 | 4,050 | 4,060 | -30 | -0.7% | 1,100 |
| 2022/10/05 | 4,050 | 4,090 | 4,050 | 4,090 | +30 | +0.7% | 500 |
| 2022/10/04 | 4,080 | 4,105 | 4,030 | 4,060 | +25 | +0.6% | 1,100 |
| 2022/10/03 | 4,035 | 4,040 | 4,035 | 4,035 | -10 | -0.2% | 500 |
| 2022/09/30 | 4,090 | 4,090 | 4,045 | 4,045 | -85 | -2.1% | 3,700 |
| 2022/09/29 | 4,050 | 4,130 | 4,035 | 4,130 | -40 | -1% | 3,700 |
| 2022/09/28 | 4,180 | 4,190 | 4,135 | 4,170 | ±0 | ±0% | 4,600 |
| 2022/09/27 | 4,215 | 4,230 | 4,155 | 4,170 | +80 | +2% | 11,400 |
| 2022/09/26 | 4,125 | 4,125 | 4,085 | 4,090 | -30 | -0.7% | 2,500 |
| 2022/09/22 | 4,120 | 4,125 | 4,115 | 4,120 | -5 | -0.1% | 1,800 |
| 2022/09/21 | 4,140 | 4,140 | 4,115 | 4,125 | +15 | +0.4% | 500 |
| 2022/09/20 | 4,100 | 4,140 | 4,100 | 4,110 | +10 | +0.2% | 1,200 |
| 2022/09/16 | 4,095 | 4,135 | 4,095 | 4,100 | ±0 | ±0% | 600 |
| 2022/09/15 | 4,100 | 4,130 | 4,080 | 4,100 | +10 | +0.2% | 2,500 |
| 2022/09/14 | 4,075 | 4,090 | 4,075 | 4,090 | ±0 | ±0% | 1,500 |
| 2022/09/13 | 4,090 | 4,115 | 4,090 | 4,090 | ±0 | ±0% | 700 |
| 2022/09/12 | 4,110 | 4,110 | 4,085 | 4,090 | -10 | -0.2% | 1,900 |
| 2022/09/09 | 4,105 | 4,105 | 4,085 | 4,100 | +10 | +0.2% | 1,200 |
| 2022/09/08 | 4,100 | 4,105 | 4,090 | 4,090 | -10 | -0.2% | 900 |
| 2022/09/07 | 4,085 | 4,100 | 4,080 | 4,100 | +5 | +0.1% | 700 |
| 2022/09/06 | 4,085 | 4,095 | 4,085 | 4,095 | +5 | +0.1% | 400 |
| 2022/09/05 | 4,100 | 4,100 | 4,080 | 4,090 | -10 | -0.2% | 600 |
| 2022/09/02 | 4,065 | 4,105 | 4,065 | 4,100 | ±0 | ±0% | 1,000 |
| 2022/09/01 | 4,090 | 4,100 | 4,065 | 4,100 | +5 | +0.1% | 500 |
| 2022/08/31 | 4,080 | 4,095 | 4,080 | 4,095 | -5 | -0.1% | 400 |
| 2022/08/30 | 4,085 | 4,100 | 4,085 | 4,100 | +15 | +0.4% | 500 |
| 2022/08/29 | 4,105 | 4,105 | 4,085 | 4,085 | -20 | -0.5% | 1,100 |
| 2022/08/26 | 4,110 | 4,110 | 4,080 | 4,105 | -5 | -0.1% | 1,100 |
501～
550
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 | 261,000円 | +9.1% | +24.6% | 0.96% | 11.31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 | 243,300円 | +2.7% | -7.0% | 1.27% | 17.21倍 | 1.48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 | 81,700円 | -2.2% | -18.6% | 3.61% | 6.95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 | 140,800円 | +2.3% | +191.4% | 1.42% | 26.13倍 | 0.90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 | 286,100円 | +4.0% | -42.9% | 1.40% | 31.07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
