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 |
|---|---|---|---|---|---|---|---|
| 2022/03/15 | 3,920 | 3,955 | 3,915 | 3,920 | -5 | -0.1% | 1,100 |
| 2022/03/14 | 3,940 | 3,960 | 3,925 | 3,925 | +10 | +0.3% | 1,700 |
| 2022/03/11 | 3,905 | 3,945 | 3,905 | 3,915 | -10 | -0.3% | 1,000 |
| 2022/03/10 | 3,940 | 3,945 | 3,920 | 3,925 | -15 | -0.4% | 1,100 |
| 2022/03/09 | 3,940 | 3,940 | 3,920 | 3,940 | +10 | +0.3% | 1,400 |
| 2022/03/08 | 3,915 | 3,930 | 3,915 | 3,930 | +15 | +0.4% | 1,200 |
| 2022/03/07 | 3,920 | 3,930 | 3,900 | 3,915 | -5 | -0.1% | 3,600 |
| 2022/03/04 | 3,900 | 3,950 | 3,900 | 3,920 | +10 | +0.3% | 2,200 |
| 2022/03/03 | 3,910 | 3,910 | 3,885 | 3,910 | ±0 | ±0% | 800 |
| 2022/03/02 | 3,905 | 3,910 | 3,885 | 3,910 | +10 | +0.3% | 900 |
| 2022/03/01 | 3,865 | 3,900 | 3,860 | 3,900 | +45 | +1.2% | 1,300 |
| 2022/02/28 | 3,855 | 3,885 | 3,850 | 3,855 | ±0 | ±0% | 1,900 |
| 2022/02/25 | 3,900 | 3,900 | 3,855 | 3,855 | -15 | -0.4% | 1,700 |
| 2022/02/24 | 3,905 | 3,905 | 3,870 | 3,870 | -35 | -0.9% | 1,600 |
| 2022/02/22 | 3,885 | 3,930 | 3,880 | 3,905 | ±0 | ±0% | 1,400 |
| 2022/02/21 | 3,870 | 3,905 | 3,835 | 3,905 | +35 | +0.9% | 3,000 |
| 2022/02/18 | 3,860 | 3,870 | 3,855 | 3,870 | +10 | +0.3% | 1,300 |
| 2022/02/17 | 3,845 | 3,860 | 3,840 | 3,860 | +25 | +0.7% | 1,400 |
| 2022/02/16 | 3,835 | 3,850 | 3,835 | 3,835 | -15 | -0.4% | 1,900 |
| 2022/02/15 | 3,860 | 3,865 | 3,850 | 3,850 | -10 | -0.3% | 900 |
| 2022/02/14 | 3,850 | 3,860 | 3,820 | 3,860 | ±0 | ±0% | 6,000 |
| 2022/02/10 | 3,875 | 3,915 | 3,860 | 3,860 | -10 | -0.3% | 3,500 |
| 2022/02/09 | 3,875 | 3,940 | 3,860 | 3,870 | +15 | +0.4% | 2,700 |
| 2022/02/08 | 3,870 | 3,870 | 3,855 | 3,855 | -5 | -0.1% | 1,300 |
| 2022/02/07 | 3,880 | 3,895 | 3,860 | 3,860 | -20 | -0.5% | 1,900 |
| 2022/02/04 | 3,880 | 3,880 | 3,880 | 3,880 | +25 | +0.6% | 500 |
| 2022/02/03 | 3,880 | 3,880 | 3,840 | 3,855 | -25 | -0.6% | 1,600 |
| 2022/02/02 | 3,855 | 3,885 | 3,855 | 3,880 | +25 | +0.6% | 700 |
| 2022/02/01 | 3,850 | 3,865 | 3,850 | 3,855 | -15 | -0.4% | 300 |
| 2022/01/31 | 3,860 | 3,870 | 3,840 | 3,870 | +25 | +0.7% | 1,700 |
| 2022/01/28 | 3,835 | 3,860 | 3,835 | 3,845 | +10 | +0.3% | 1,200 |
| 2022/01/27 | 3,915 | 3,915 | 3,835 | 3,835 | -75 | -1.9% | 4,200 |
| 2022/01/26 | 3,900 | 3,945 | 3,900 | 3,910 | +10 | +0.3% | 800 |
| 2022/01/25 | 3,940 | 3,960 | 3,900 | 3,900 | -40 | -1% | 800 |
| 2022/01/24 | 3,905 | 3,940 | 3,905 | 3,940 | +35 | +0.9% | 300 |
| 2022/01/21 | 3,885 | 3,905 | 3,880 | 3,905 | +10 | +0.3% | 400 |
| 2022/01/20 | 3,895 | 3,905 | 3,890 | 3,895 | ±0 | ±0% | 1,300 |
| 2022/01/19 | 3,945 | 3,945 | 3,895 | 3,895 | -50 | -1.3% | 700 |
| 2022/01/18 | 3,915 | 3,955 | 3,910 | 3,945 | +30 | +0.8% | 500 |
| 2022/01/17 | 3,960 | 3,960 | 3,895 | 3,915 | -5 | -0.1% | 900 |
| 2022/01/14 | 3,910 | 3,945 | 3,880 | 3,920 | -30 | -0.8% | 1,200 |
| 2022/01/13 | 3,995 | 3,995 | 3,950 | 3,950 | -35 | -0.9% | 1,400 |
| 2022/01/12 | 4,005 | 4,005 | 3,985 | 3,985 | -10 | -0.3% | 1,900 |
| 2022/01/11 | 3,985 | 4,005 | 3,985 | 3,995 | +50 | +1.3% | 4,700 |
| 2022/01/07 | 3,955 | 3,965 | 3,940 | 3,945 | +10 | +0.3% | 1,300 |
| 2022/01/06 | 3,925 | 3,965 | 3,925 | 3,935 | ±0 | ±0% | 1,100 |
| 2022/01/05 | 3,920 | 3,935 | 3,890 | 3,935 | ±0 | ±0% | 1,200 |
| 2022/01/04 | 3,925 | 3,950 | 3,925 | 3,935 | +15 | +0.4% | 2,500 |
| 2021/12/30 | 3,855 | 3,920 | 3,855 | 3,920 | +25 | +0.6% | 1,500 |
| 2021/12/29 | 3,890 | 3,900 | 3,870 | 3,895 | +10 | +0.3% | 1,900 |
751～
800
件表示中 / 3675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 | 271,900円 | +9.1% | +24.6% | 0.92% | 11.79倍 | 0.41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 |
| 名糖産 | 195,200円 | +14.8% | +85.3% | 1.79% | 7.10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 |
| かどや | 355,000円 | +7.9% | -23.7% | 2.39% | 16.34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 | 212,500円 | -4.8% | -50.1% | 3.76% | 4.07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 |
| フィード・ワン | 82,300円 | -2.2% | -18.6% | 3.58% | 6.99倍 | 0.60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 |
市場注目の銘柄
チャート関連のコラム
