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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 2,590 | 2,660 | 2,580 | 2,621 | +45 | +1.7% | 22,200 |
| 2024/09/05 | 2,588 | 2,588 | 2,571 | 2,576 | +9 | +0.4% | 3,500 |
| 2024/09/04 | 2,558 | 2,585 | 2,558 | 2,567 | ±0 | ±0% | 2,500 |
| 2024/09/03 | 2,563 | 2,570 | 2,557 | 2,567 | -10 | -0.4% | 1,600 |
| 2024/09/02 | 2,580 | 2,582 | 2,552 | 2,577 | +10 | +0.4% | 1,900 |
| 2024/08/30 | 2,553 | 2,570 | 2,553 | 2,567 | +14 | +0.5% | 500 |
| 2024/08/29 | 2,565 | 2,566 | 2,552 | 2,553 | -10 | -0.4% | 3,500 |
| 2024/08/28 | 2,565 | 2,565 | 2,552 | 2,563 | +1 | ±0% | 2,600 |
| 2024/08/27 | 2,560 | 2,565 | 2,550 | 2,562 | +2 | +0.1% | 2,900 |
| 2024/08/26 | 2,550 | 2,562 | 2,550 | 2,560 | +16 | +0.6% | 1,700 |
| 2024/08/23 | 2,550 | 2,550 | 2,540 | 2,544 | -2 | -0.1% | 800 |
| 2024/08/22 | 2,550 | 2,558 | 2,546 | 2,546 | -1 | ±0% | 2,100 |
| 2024/08/21 | 2,557 | 2,557 | 2,531 | 2,547 | -10 | -0.4% | 2,500 |
| 2024/08/20 | 2,557 | 2,562 | 2,546 | 2,557 | ±0 | ±0% | 1,800 |
| 2024/08/19 | 2,550 | 2,557 | 2,545 | 2,557 | -3 | -0.1% | 1,800 |
| 2024/08/16 | 2,568 | 2,570 | 2,548 | 2,560 | +10 | +0.4% | 3,300 |
| 2024/08/15 | 2,570 | 2,580 | 2,550 | 2,550 | -35 | -1.4% | 5,200 |
| 2024/08/14 | 2,583 | 2,585 | 2,561 | 2,585 | +5 | +0.2% | 4,300 |
| 2024/08/13 | 2,552 | 2,580 | 2,549 | 2,580 | +30 | +1.2% | 11,200 |
| 2024/08/09 | 2,549 | 2,598 | 2,520 | 2,550 | +30 | +1.2% | 3,200 |
| 2024/08/08 | 2,523 | 2,547 | 2,502 | 2,520 | -19 | -0.7% | 2,100 |
| 2024/08/07 | 2,500 | 2,650 | 2,495 | 2,539 | +44 | +1.8% | 10,300 |
| 2024/08/06 | 2,500 | 2,548 | 2,489 | 2,495 | -5 | -0.2% | 3,900 |
| 2024/08/05 | 2,503 | 2,600 | 2,500 | 2,500 | -34 | -1.3% | 12,400 |
| 2024/08/02 | 2,543 | 2,543 | 2,500 | 2,534 | -22 | -0.9% | 5,700 |
| 2024/08/01 | 2,551 | 2,556 | 2,532 | 2,556 | +7 | +0.3% | 1,900 |
| 2024/07/31 | 2,567 | 2,567 | 2,549 | 2,549 | -1 | ±0% | 4,800 |
| 2024/07/30 | 2,558 | 2,558 | 2,544 | 2,550 | +4 | +0.2% | 3,200 |
| 2024/07/29 | 2,590 | 2,590 | 2,546 | 2,546 | +1 | ±0% | 5,400 |
| 2024/07/26 | 2,554 | 2,569 | 2,545 | 2,545 | -7 | -0.3% | 6,800 |
| 2024/07/25 | 2,567 | 2,604 | 2,550 | 2,552 | -14 | -0.5% | 8,300 |
| 2024/07/24 | 2,584 | 2,599 | 2,566 | 2,566 | -11 | -0.4% | 2,300 |
| 2024/07/23 | 2,579 | 2,589 | 2,576 | 2,577 | -8 | -0.3% | 1,100 |
| 2024/07/22 | 2,585 | 2,587 | 2,572 | 2,585 | +8 | +0.3% | 1,600 |
| 2024/07/19 | 2,575 | 2,577 | 2,570 | 2,577 | +10 | +0.4% | 600 |
| 2024/07/18 | 2,578 | 2,582 | 2,567 | 2,567 | ±0 | ±0% | 900 |
| 2024/07/17 | 2,602 | 2,609 | 2,566 | 2,567 | -48 | -1.8% | 6,300 |
| 2024/07/16 | 2,620 | 2,622 | 2,615 | 2,615 | -5 | -0.2% | 1,200 |
| 2024/07/12 | 2,618 | 2,620 | 2,618 | 2,620 | +2 | +0.1% | 700 |
| 2024/07/11 | 2,622 | 2,627 | 2,615 | 2,618 | +8 | +0.3% | 1,200 |
| 2024/07/10 | 2,627 | 2,627 | 2,605 | 2,610 | -13 | -0.5% | 2,100 |
| 2024/07/09 | 2,629 | 2,629 | 2,602 | 2,623 | -2 | -0.1% | 1,200 |
| 2024/07/08 | 2,604 | 2,649 | 2,604 | 2,625 | +14 | +0.5% | 1,400 |
| 2024/07/05 | 2,620 | 2,620 | 2,611 | 2,611 | -9 | -0.3% | 1,000 |
| 2024/07/04 | 2,620 | 2,620 | 2,619 | 2,620 | ±0 | ±0% | 300 |
| 2024/07/03 | 2,625 | 2,626 | 2,620 | 2,620 | -5 | -0.2% | 800 |
| 2024/07/02 | 2,644 | 2,644 | 2,612 | 2,625 | -19 | -0.7% | 1,900 |
| 2024/07/01 | 2,618 | 2,688 | 2,606 | 2,644 | +42 | +1.6% | 5,700 |
| 2024/06/28 | 2,609 | 2,610 | 2,594 | 2,602 | -8 | -0.3% | 3,800 |
| 2024/06/27 | 2,595 | 2,631 | 2,570 | 2,610 | +40 | +1.6% | 2,400 |
51～
100
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 | 260,200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 |
| 井村屋Ｇ | 242,300円 | +2.7% | -7.0% | 1.28% | 17.14倍 | 1.47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 | 81,100円 | -2.2% | -18.6% | 3.64% | 6.90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 | 140,000円 | +2.3% | +191.4% | 1.43% | 25.98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 | 286,300円 | +4.0% | -42.9% | 1.40% | 31.09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
