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 |
|---|---|---|---|---|---|---|---|
| 2022/08/25 | 4,105 | 4,110 | 4,095 | 4,110 | +15 | +0.4% | 800 |
| 2022/08/24 | 4,105 | 4,105 | 4,075 | 4,095 | -10 | -0.2% | 1,100 |
| 2022/08/23 | 4,095 | 4,105 | 4,060 | 4,105 | +20 | +0.5% | 2,200 |
| 2022/08/22 | 4,070 | 4,085 | 4,065 | 4,085 | +20 | +0.5% | 1,500 |
| 2022/08/19 | 4,070 | 4,070 | 4,045 | 4,065 | +20 | +0.5% | 1,000 |
| 2022/08/18 | 4,075 | 4,080 | 4,040 | 4,045 | -15 | -0.4% | 800 |
| 2022/08/17 | 4,065 | 4,065 | 4,040 | 4,060 | -10 | -0.2% | 1,900 |
| 2022/08/16 | 4,040 | 4,090 | 4,040 | 4,070 | +10 | +0.2% | 2,000 |
| 2022/08/15 | 4,030 | 4,060 | 4,030 | 4,060 | +20 | +0.5% | 900 |
| 2022/08/12 | 4,050 | 4,055 | 4,035 | 4,040 | +10 | +0.2% | 700 |
| 2022/08/10 | 4,030 | 4,065 | 4,030 | 4,030 | -10 | -0.2% | 1,000 |
| 2022/08/09 | 4,040 | 4,075 | 4,035 | 4,040 | -15 | -0.4% | 900 |
| 2022/08/08 | 4,085 | 4,085 | 4,055 | 4,055 | -15 | -0.4% | 1,800 |
| 2022/08/05 | 4,070 | 4,070 | 4,070 | 4,070 | +20 | +0.5% | 600 |
| 2022/08/04 | 4,050 | 4,050 | 4,050 | 4,050 | -15 | -0.4% | 100 |
| 2022/08/03 | 4,030 | 4,065 | 4,030 | 4,065 | +5 | +0.1% | 2,100 |
| 2022/08/02 | 4,065 | 4,065 | 4,040 | 4,060 | +20 | +0.5% | 6,700 |
| 2022/08/01 | 4,100 | 4,100 | 4,040 | 4,040 | -25 | -0.6% | 800 |
| 2022/07/29 | 4,075 | 4,075 | 4,040 | 4,065 | -10 | -0.2% | 1,100 |
| 2022/07/28 | 4,080 | 4,080 | 4,075 | 4,075 | -5 | -0.1% | 500 |
| 2022/07/27 | 4,055 | 4,080 | 4,050 | 4,080 | +45 | +1.1% | 1,200 |
| 2022/07/26 | 4,050 | 4,055 | 4,030 | 4,035 | +10 | +0.2% | 1,600 |
| 2022/07/25 | 4,025 | 4,045 | 4,025 | 4,025 | ±0 | ±0% | 1,300 |
| 2022/07/22 | 4,025 | 4,030 | 4,025 | 4,025 | ±0 | ±0% | 1,900 |
| 2022/07/21 | 4,025 | 4,050 | 4,025 | 4,025 | ±0 | ±0% | 6,700 |
| 2022/07/20 | 4,035 | 4,055 | 4,025 | 4,025 | -10 | -0.2% | 500 |
| 2022/07/19 | 4,055 | 4,055 | 4,035 | 4,035 | -5 | -0.1% | 900 |
| 2022/07/15 | 4,030 | 4,040 | 4,030 | 4,040 | +20 | +0.5% | 600 |
| 2022/07/14 | 4,040 | 4,040 | 4,020 | 4,020 | -25 | -0.6% | 200 |
| 2022/07/13 | 4,040 | 4,050 | 4,040 | 4,045 | -10 | -0.2% | 600 |
| 2022/07/12 | 4,040 | 4,055 | 4,025 | 4,055 | +10 | +0.2% | 600 |
| 2022/07/11 | 4,080 | 4,080 | 4,030 | 4,045 | -10 | -0.2% | 1,600 |
| 2022/07/08 | 4,050 | 4,060 | 4,035 | 4,055 | +5 | +0.1% | 1,600 |
| 2022/07/07 | 4,005 | 4,050 | 4,000 | 4,050 | +35 | +0.9% | 900 |
| 2022/07/06 | 4,020 | 4,020 | 4,015 | 4,015 | -25 | -0.6% | 400 |
| 2022/07/05 | 4,045 | 4,055 | 4,020 | 4,040 | -5 | -0.1% | 700 |
| 2022/07/04 | 4,075 | 4,075 | 4,020 | 4,045 | +55 | +1.4% | 1,000 |
| 2022/07/01 | 4,015 | 4,045 | 3,990 | 3,990 | ±0 | ±0% | 3,000 |
| 2022/06/30 | 4,010 | 4,010 | 3,990 | 3,990 | -30 | -0.7% | 500 |
| 2022/06/29 | 4,020 | 4,020 | 4,005 | 4,020 | +20 | +0.5% | 1,100 |
| 2022/06/28 | 3,990 | 4,010 | 3,990 | 4,000 | +10 | +0.3% | 1,100 |
| 2022/06/27 | 3,985 | 4,000 | 3,980 | 3,990 | +10 | +0.3% | 1,300 |
| 2022/06/24 | 3,955 | 3,980 | 3,955 | 3,980 | +25 | +0.6% | 1,800 |
| 2022/06/23 | 3,940 | 3,955 | 3,940 | 3,955 | ±0 | ±0% | 1,000 |
| 2022/06/22 | 3,930 | 3,985 | 3,930 | 3,955 | +10 | +0.3% | 2,100 |
| 2022/06/21 | 3,940 | 3,955 | 3,940 | 3,945 | +5 | +0.1% | 500 |
| 2022/06/20 | 3,890 | 3,945 | 3,890 | 3,940 | +50 | +1.3% | 3,500 |
| 2022/06/17 | 3,935 | 3,945 | 3,890 | 3,890 | -60 | -1.5% | 8,400 |
| 2022/06/16 | 3,950 | 3,960 | 3,950 | 3,950 | ±0 | ±0% | 2,200 |
| 2022/06/15 | 3,955 | 3,985 | 3,950 | 3,950 | -5 | -0.1% | 2,600 |
551～
600
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
