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 |
|---|---|---|---|---|---|---|---|
| 2022/10/21 | 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 |
| 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 |
601～
650
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
