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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 2,579 | 2,584 | 2,574 | 2,584 | +14 | +0.5% | 1,800 |
| 2025/01/20 | 2,595 | 2,595 | 2,570 | 2,570 | +9 | +0.4% | 3,800 |
| 2025/01/17 | 2,568 | 2,582 | 2,561 | 2,561 | -8 | -0.3% | 5,300 |
| 2025/01/16 | 2,583 | 2,584 | 2,564 | 2,569 | ±0 | ±0% | 4,400 |
| 2025/01/15 | 2,576 | 2,590 | 2,561 | 2,569 | -6 | -0.2% | 6,800 |
| 2025/01/14 | 2,590 | 2,598 | 2,562 | 2,575 | +8 | +0.3% | 14,700 |
| 2025/01/10 | 2,578 | 2,583 | 2,563 | 2,567 | -17 | -0.7% | 2,000 |
| 2025/01/09 | 2,570 | 2,588 | 2,560 | 2,584 | +14 | +0.5% | 4,500 |
| 2025/01/08 | 2,572 | 2,589 | 2,561 | 2,570 | -9 | -0.3% | 5,900 |
| 2025/01/07 | 2,582 | 2,582 | 2,570 | 2,579 | -1 | ±0% | 2,300 |
| 2025/01/06 | 2,598 | 2,600 | 2,570 | 2,580 | -18 | -0.7% | 12,300 |
| 2024/12/30 | 2,556 | 2,598 | 2,556 | 2,598 | +42 | +1.6% | 7,900 |
| 2024/12/27 | 2,554 | 2,562 | 2,550 | 2,556 | +2 | +0.1% | 6,900 |
| 2024/12/26 | 2,554 | 2,554 | 2,548 | 2,554 | ±0 | ±0% | 8,400 |
| 2024/12/25 | 2,566 | 2,566 | 2,551 | 2,554 | -12 | -0.5% | 4,800 |
| 2024/12/24 | 2,557 | 2,572 | 2,552 | 2,566 | -4 | -0.2% | 13,100 |
| 2024/12/23 | 2,568 | 2,573 | 2,561 | 2,570 | +11 | +0.4% | 3,200 |
| 2024/12/20 | 2,550 | 2,574 | 2,550 | 2,559 | -8 | -0.3% | 9,200 |
| 2024/12/19 | 2,583 | 2,587 | 2,550 | 2,567 | -22 | -0.8% | 16,900 |
| 2024/12/18 | 2,598 | 2,598 | 2,575 | 2,589 | -9 | -0.3% | 9,700 |
| 2024/12/17 | 2,581 | 2,598 | 2,581 | 2,598 | +17 | +0.7% | 2,900 |
| 2024/12/16 | 2,581 | 2,598 | 2,581 | 2,581 | ±0 | ±0% | 1,600 |
| 2024/12/13 | 2,581 | 2,609 | 2,580 | 2,581 | -7 | -0.3% | 12,600 |
| 2024/12/12 | 2,586 | 2,588 | 2,580 | 2,588 | +11 | +0.4% | 2,400 |
| 2024/12/11 | 2,598 | 2,598 | 2,576 | 2,577 | -22 | -0.8% | 6,200 |
| 2024/12/10 | 2,598 | 2,599 | 2,583 | 2,599 | +4 | +0.2% | 2,900 |
| 2024/12/09 | 2,595 | 2,596 | 2,581 | 2,595 | +8 | +0.3% | 3,400 |
| 2024/12/06 | 2,588 | 2,588 | 2,575 | 2,587 | +1 | ±0% | 3,100 |
| 2024/12/05 | 2,577 | 2,586 | 2,570 | 2,586 | +12 | +0.5% | 3,200 |
| 2024/12/04 | 2,587 | 2,587 | 2,571 | 2,574 | -12 | -0.5% | 5,100 |
| 2024/12/03 | 2,592 | 2,595 | 2,561 | 2,586 | -8 | -0.3% | 4,900 |
| 2024/12/02 | 2,595 | 2,600 | 2,594 | 2,594 | -1 | ±0% | 3,300 |
| 2024/11/29 | 2,580 | 2,600 | 2,555 | 2,595 | +25 | +1% | 12,400 |
| 2024/11/28 | 2,571 | 2,571 | 2,560 | 2,570 | +9 | +0.4% | 3,100 |
| 2024/11/27 | 2,575 | 2,599 | 2,561 | 2,561 | -31 | -1.2% | 5,600 |
| 2024/11/26 | 2,622 | 2,623 | 2,592 | 2,592 | -20 | -0.8% | 5,800 |
| 2024/11/25 | 2,619 | 2,620 | 2,594 | 2,612 | +9 | +0.3% | 4,900 |
| 2024/11/22 | 2,601 | 2,610 | 2,590 | 2,603 | +1 | ±0% | 5,600 |
| 2024/11/21 | 2,605 | 2,610 | 2,591 | 2,602 | -3 | -0.1% | 5,100 |
| 2024/11/20 | 2,609 | 2,609 | 2,595 | 2,605 | ±0 | ±0% | 2,900 |
| 2024/11/19 | 2,601 | 2,609 | 2,596 | 2,605 | +5 | +0.2% | 3,400 |
| 2024/11/18 | 2,591 | 2,614 | 2,585 | 2,600 | +6 | +0.2% | 14,000 |
| 2024/11/15 | 2,572 | 2,594 | 2,560 | 2,594 | +26 | +1% | 8,500 |
| 2024/11/14 | 2,572 | 2,572 | 2,555 | 2,568 | +13 | +0.5% | 7,900 |
| 2024/11/13 | 2,567 | 2,589 | 2,555 | 2,555 | -17 | -0.7% | 12,300 |
| 2024/11/12 | 2,550 | 2,599 | 2,549 | 2,572 | -124 | -4.6% | 33,400 |
| 2024/11/11 | 2,680 | 2,696 | 2,660 | 2,696 | +10 | +0.4% | 10,300 |
| 2024/11/08 | 2,660 | 2,693 | 2,646 | 2,686 | +31 | +1.2% | 15,200 |
| 2024/11/07 | 2,663 | 2,668 | 2,644 | 2,655 | +20 | +0.8% | 3,700 |
| 2024/11/06 | 2,632 | 2,667 | 2,630 | 2,635 | +3 | +0.1% | 7,300 |
51～
100
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
