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 |
|---|---|---|---|---|---|---|---|
| 2023/01/05 | 4,300 | 4,300 | 4,250 | 4,250 | -45 | -1% | 3,500 |
| 2023/01/04 | 4,300 | 4,300 | 4,280 | 4,295 | -5 | -0.1% | 1,000 |
| 2022/12/30 | 4,285 | 4,310 | 4,285 | 4,300 | +15 | +0.4% | 800 |
| 2022/12/29 | 4,290 | 4,320 | 4,275 | 4,285 | +10 | +0.2% | 1,200 |
| 2022/12/28 | 4,260 | 4,275 | 4,260 | 4,275 | +15 | +0.4% | 1,600 |
| 2022/12/27 | 4,265 | 4,265 | 4,250 | 4,260 | +5 | +0.1% | 1,500 |
| 2022/12/26 | 4,245 | 4,260 | 4,230 | 4,255 | ±0 | ±0% | 3,400 |
| 2022/12/23 | 4,255 | 4,260 | 4,250 | 4,255 | -15 | -0.4% | 2,100 |
| 2022/12/22 | 4,255 | 4,300 | 4,255 | 4,270 | +20 | +0.5% | 1,900 |
| 2022/12/21 | 4,250 | 4,290 | 4,250 | 4,250 | ±0 | ±0% | 2,400 |
| 2022/12/20 | 4,250 | 4,270 | 4,250 | 4,250 | ±0 | ±0% | 4,900 |
| 2022/12/19 | 4,170 | 4,260 | 4,155 | 4,250 | +40 | +1% | 3,900 |
| 2022/12/16 | 4,200 | 4,210 | 4,180 | 4,210 | +5 | +0.1% | 12,000 |
| 2022/12/15 | 4,200 | 4,220 | 4,200 | 4,205 | +5 | +0.1% | 1,000 |
| 2022/12/14 | 4,200 | 4,200 | 4,200 | 4,200 | -5 | -0.1% | 900 |
| 2022/12/13 | 4,205 | 4,215 | 4,200 | 4,205 | ±0 | ±0% | 1,800 |
| 2022/12/12 | 4,165 | 4,215 | 4,150 | 4,205 | +40 | +1% | 3,500 |
| 2022/12/09 | 4,150 | 4,170 | 4,150 | 4,165 | +15 | +0.4% | 1,100 |
| 2022/12/08 | 4,155 | 4,165 | 4,150 | 4,150 | -10 | -0.2% | 800 |
| 2022/12/07 | 4,155 | 4,160 | 4,155 | 4,160 | +5 | +0.1% | 300 |
| 2022/12/06 | 4,150 | 4,175 | 4,150 | 4,155 | +5 | +0.1% | 1,000 |
| 2022/12/05 | 4,160 | 4,160 | 4,140 | 4,150 | ±0 | ±0% | 500 |
| 2022/12/02 | 4,150 | 4,155 | 4,150 | 4,150 | -15 | -0.4% | 3,100 |
| 2022/12/01 | 4,165 | 4,165 | 4,150 | 4,165 | +5 | +0.1% | 700 |
| 2022/11/30 | 4,155 | 4,160 | 4,150 | 4,160 | -10 | -0.2% | 21,100 |
| 2022/11/29 | 4,170 | 4,175 | 4,165 | 4,170 | ±0 | ±0% | 1,300 |
| 2022/11/28 | 4,140 | 4,170 | 4,140 | 4,170 | +30 | +0.7% | 2,400 |
| 2022/11/25 | 4,120 | 4,140 | 4,120 | 4,140 | +20 | +0.5% | 1,000 |
| 2022/11/24 | 4,125 | 4,125 | 4,110 | 4,120 | +5 | +0.1% | 1,000 |
| 2022/11/22 | 4,105 | 4,115 | 4,105 | 4,115 | +10 | +0.2% | 500 |
| 2022/11/21 | 4,090 | 4,115 | 4,085 | 4,105 | -15 | -0.4% | 2,300 |
| 2022/11/18 | 4,120 | 4,120 | 4,100 | 4,120 | -5 | -0.1% | 2,500 |
| 2022/11/17 | 4,105 | 4,155 | 4,105 | 4,125 | +25 | +0.6% | 1,300 |
| 2022/11/16 | 4,115 | 4,115 | 4,030 | 4,100 | -15 | -0.4% | 3,600 |
| 2022/11/15 | 4,105 | 4,115 | 4,100 | 4,115 | +10 | +0.2% | 700 |
| 2022/11/14 | 4,015 | 4,155 | 4,000 | 4,105 | +80 | +2% | 4,700 |
| 2022/11/11 | 4,035 | 4,035 | 4,015 | 4,025 | -10 | -0.2% | 700 |
| 2022/11/10 | 4,000 | 4,035 | 4,000 | 4,035 | ±0 | ±0% | 1,100 |
| 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 |
551～
600
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
