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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 4,100 | 4,100 | 4,035 | 4,055 | -45 | -1.1% | 3,800 |
| 2021/06/04 | 4,140 | 4,140 | 4,100 | 4,100 | -40 | -1% | 600 |
| 2021/06/03 | 4,120 | 4,145 | 4,120 | 4,140 | +20 | +0.5% | 1,700 |
| 2021/06/02 | 4,100 | 4,120 | 4,100 | 4,120 | +20 | +0.5% | 1,700 |
| 2021/06/01 | 4,120 | 4,120 | 4,100 | 4,100 | +25 | +0.6% | 1,400 |
| 2021/05/31 | 4,000 | 4,100 | 4,000 | 4,075 | +75 | +1.9% | 2,300 |
| 2021/05/28 | 3,995 | 4,065 | 3,995 | 4,000 | +40 | +1% | 4,100 |
| 2021/05/27 | 3,910 | 4,000 | 3,910 | 3,960 | +60 | +1.5% | 2,500 |
| 2021/05/26 | 3,970 | 3,970 | 3,895 | 3,900 | -70 | -1.8% | 6,800 |
| 2021/05/25 | 3,960 | 4,000 | 3,955 | 3,970 | +15 | +0.4% | 3,000 |
| 2021/05/24 | 4,045 | 4,045 | 3,940 | 3,955 | -50 | -1.2% | 4,900 |
| 2021/05/21 | 4,015 | 4,035 | 4,000 | 4,005 | -10 | -0.2% | 2,800 |
| 2021/05/20 | 4,045 | 4,065 | 4,010 | 4,015 | -30 | -0.7% | 1,300 |
| 2021/05/19 | 4,085 | 4,150 | 4,000 | 4,045 | -40 | -1% | 8,200 |
| 2021/05/18 | 4,100 | 4,125 | 4,085 | 4,085 | -30 | -0.7% | 3,900 |
| 2021/05/17 | 4,175 | 4,180 | 4,115 | 4,115 | -85 | -2% | 4,800 |
| 2021/05/14 | 4,195 | 4,205 | 4,150 | 4,200 | -30 | -0.7% | 6,000 |
| 2021/05/13 | 4,270 | 4,270 | 4,210 | 4,230 | ±0 | ±0% | 900 |
| 2021/05/12 | 4,235 | 4,270 | 4,230 | 4,230 | -35 | -0.8% | 2,600 |
| 2021/05/11 | 4,280 | 4,280 | 4,265 | 4,265 | -15 | -0.4% | 1,000 |
| 2021/05/10 | 4,295 | 4,300 | 4,270 | 4,280 | -10 | -0.2% | 900 |
| 2021/05/07 | 4,300 | 4,300 | 4,260 | 4,290 | -10 | -0.2% | 1,800 |
| 2021/05/06 | 4,330 | 4,330 | 4,290 | 4,300 | -30 | -0.7% | 1,800 |
| 2021/04/30 | 4,340 | 4,340 | 4,310 | 4,330 | +20 | +0.5% | 1,000 |
| 2021/04/28 | 4,305 | 4,345 | 4,305 | 4,310 | +5 | +0.1% | 2,000 |
| 2021/04/27 | 4,315 | 4,320 | 4,300 | 4,305 | -10 | -0.2% | 1,200 |
| 2021/04/26 | 4,315 | 4,325 | 4,315 | 4,315 | ±0 | ±0% | 1,000 |
| 2021/04/23 | 4,315 | 4,315 | 4,315 | 4,315 | +15 | +0.3% | 100 |
| 2021/04/22 | 4,345 | 4,345 | 4,300 | 4,300 | ±0 | ±0% | 700 |
| 2021/04/21 | 4,305 | 4,315 | 4,295 | 4,300 | -45 | -1% | 1,300 |
| 2021/04/20 | 4,345 | 4,345 | 4,305 | 4,345 | ±0 | ±0% | 900 |
| 2021/04/19 | 4,345 | 4,345 | 4,345 | 4,345 | ±0 | ±0% | 900 |
| 2021/04/16 | 4,330 | 4,345 | 4,320 | 4,345 | ±0 | ±0% | 1,000 |
| 2021/04/15 | 4,340 | 4,345 | 4,330 | 4,345 | -5 | -0.1% | 1,700 |
| 2021/04/14 | 4,365 | 4,365 | 4,350 | 4,350 | -10 | -0.2% | 400 |
| 2021/04/13 | 4,355 | 4,370 | 4,350 | 4,360 | -5 | -0.1% | 1,000 |
| 2021/04/12 | 4,335 | 4,375 | 4,335 | 4,365 | +30 | +0.7% | 1,500 |
| 2021/04/09 | 4,290 | 4,335 | 4,290 | 4,335 | +50 | +1.2% | 700 |
| 2021/04/08 | 4,300 | 4,325 | 4,270 | 4,285 | -5 | -0.1% | 900 |
| 2021/04/07 | 4,295 | 4,320 | 4,250 | 4,290 | -10 | -0.2% | 2,400 |
| 2021/04/06 | 4,300 | 4,330 | 4,270 | 4,300 | +45 | +1.1% | 2,100 |
| 2021/04/05 | 4,290 | 4,325 | 4,220 | 4,255 | -45 | -1% | 5,400 |
| 2021/04/02 | 4,335 | 4,335 | 4,300 | 4,300 | -15 | -0.3% | 2,300 |
| 2021/04/01 | 4,330 | 4,365 | 4,315 | 4,315 | -5 | -0.1% | 3,200 |
| 2021/03/31 | 4,410 | 4,410 | 4,320 | 4,320 | -95 | -2.2% | 3,100 |
| 2021/03/30 | 4,510 | 4,520 | 4,400 | 4,415 | -130 | -2.9% | 6,600 |
| 2021/03/29 | 4,530 | 4,595 | 4,530 | 4,545 | +20 | +0.4% | 4,500 |
| 2021/03/26 | 4,530 | 4,575 | 4,525 | 4,525 | +15 | +0.3% | 2,400 |
| 2021/03/25 | 4,540 | 4,560 | 4,490 | 4,510 | +25 | +0.6% | 2,200 |
| 2021/03/24 | 4,565 | 4,565 | 4,455 | 4,485 | -85 | -1.9% | 4,200 |
851～
900
件表示中 / 3586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 | 260,300円 | +9.1% | +24.6% | 0.96% | 11.28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 |
| はごろも | 304,500円 | +1.8% | +23.4% | 1.97% | 14.33倍 | 0.71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 |
| フィード・ワン | 81,500円 | -2.2% | -18.6% | 3.62% | 6.93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 | 140,100円 | +2.3% | +191.4% | 1.43% | 26.00倍 | 0.89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 | 287,000円 | +4.0% | -42.9% | 1.39% | 31.16倍 | 0.84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
