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 |
|---|---|---|---|---|---|---|---|
| 2021/01/07 | 4,275 | 4,300 | 4,220 | 4,220 | -50 | -1.2% | 2,600 |
| 2021/01/06 | 4,200 | 4,270 | 4,200 | 4,270 | +85 | +2% | 3,500 |
| 2021/01/05 | 4,180 | 4,275 | 4,180 | 4,185 | -15 | -0.4% | 6,700 |
| 2021/01/04 | 4,370 | 4,370 | 4,190 | 4,200 | -170 | -3.9% | 9,700 |
| 2020/12/30 | 4,350 | 4,435 | 4,335 | 4,370 | +20 | +0.5% | 12,800 |
| 2020/12/29 | 4,340 | 4,390 | 4,340 | 4,350 | +25 | +0.6% | 10,600 |
| 2020/12/28 | 4,370 | 4,370 | 4,215 | 4,325 | +165 | +4% | 18,300 |
| 2020/12/25 | 4,095 | 4,160 | 4,095 | 4,160 | +65 | +1.6% | 3,400 |
| 2020/12/24 | 4,080 | 4,150 | 4,075 | 4,095 | +15 | +0.4% | 5,600 |
| 2020/12/23 | 4,050 | 4,080 | 4,000 | 4,080 | +65 | +1.6% | 7,500 |
| 2020/12/22 | 4,050 | 4,050 | 3,985 | 4,015 | +5 | +0.1% | 4,200 |
| 2020/12/21 | 4,050 | 4,050 | 4,005 | 4,010 | +35 | +0.9% | 7,900 |
| 2020/12/18 | 4,000 | 4,015 | 3,950 | 3,975 | +15 | +0.4% | 7,000 |
| 2020/12/17 | 3,935 | 4,000 | 3,935 | 3,960 | +30 | +0.8% | 5,200 |
| 2020/12/16 | 3,915 | 3,930 | 3,915 | 3,930 | +15 | +0.4% | 1,000 |
| 2020/12/15 | 4,000 | 4,000 | 3,890 | 3,915 | -45 | -1.1% | 7,800 |
| 2020/12/14 | 3,980 | 3,980 | 3,955 | 3,960 | +30 | +0.8% | 3,500 |
| 2020/12/11 | 3,935 | 3,940 | 3,890 | 3,930 | +15 | +0.4% | 1,100 |
| 2020/12/10 | 3,900 | 3,940 | 3,885 | 3,915 | +30 | +0.8% | 1,700 |
| 2020/12/09 | 3,895 | 3,935 | 3,875 | 3,885 | +5 | +0.1% | 2,600 |
| 2020/12/08 | 3,855 | 3,900 | 3,855 | 3,880 | -30 | -0.8% | 2,200 |
| 2020/12/07 | 3,900 | 3,950 | 3,885 | 3,910 | -40 | -1% | 1,500 |
| 2020/12/04 | 3,940 | 3,950 | 3,910 | 3,950 | +40 | +1% | 1,800 |
| 2020/12/03 | 3,890 | 3,935 | 3,890 | 3,910 | +10 | +0.3% | 2,100 |
| 2020/12/02 | 3,880 | 3,925 | 3,880 | 3,900 | -40 | -1% | 3,900 |
| 2020/12/01 | 3,920 | 3,950 | 3,920 | 3,940 | +20 | +0.5% | 3,500 |
| 2020/11/30 | 3,910 | 3,925 | 3,905 | 3,920 | +10 | +0.3% | 1,600 |
| 2020/11/27 | 3,910 | 3,915 | 3,880 | 3,910 | +10 | +0.3% | 2,200 |
| 2020/11/26 | 3,885 | 3,920 | 3,885 | 3,900 | +15 | +0.4% | 1,600 |
| 2020/11/25 | 3,900 | 3,930 | 3,880 | 3,885 | -5 | -0.1% | 3,800 |
| 2020/11/24 | 3,860 | 3,905 | 3,850 | 3,890 | +30 | +0.8% | 4,600 |
| 2020/11/20 | 3,830 | 3,860 | 3,795 | 3,860 | +35 | +0.9% | 3,200 |
| 2020/11/19 | 3,815 | 3,825 | 3,800 | 3,825 | +10 | +0.3% | 1,100 |
| 2020/11/18 | 3,830 | 3,835 | 3,810 | 3,815 | -20 | -0.5% | 1,100 |
| 2020/11/17 | 3,830 | 3,855 | 3,820 | 3,835 | +5 | +0.1% | 5,700 |
| 2020/11/16 | 3,840 | 3,840 | 3,820 | 3,830 | +15 | +0.4% | 2,100 |
| 2020/11/13 | 3,840 | 3,845 | 3,815 | 3,815 | -20 | -0.5% | 1,700 |
| 2020/11/12 | 3,845 | 3,845 | 3,800 | 3,835 | ±0 | ±0% | 1,100 |
| 2020/11/11 | 3,825 | 3,835 | 3,770 | 3,835 | +45 | +1.2% | 4,000 |
| 2020/11/10 | 3,800 | 3,810 | 3,740 | 3,790 | +5 | +0.1% | 6,700 |
| 2020/11/09 | 3,720 | 3,785 | 3,720 | 3,785 | +65 | +1.7% | 4,800 |
| 2020/11/06 | 3,720 | 3,740 | 3,710 | 3,720 | -5 | -0.1% | 3,000 |
| 2020/11/05 | 3,705 | 3,740 | 3,680 | 3,725 | +20 | +0.5% | 1,900 |
| 2020/11/04 | 3,695 | 3,740 | 3,695 | 3,705 | +35 | +1% | 1,200 |
| 2020/11/02 | 3,655 | 3,695 | 3,655 | 3,670 | +15 | +0.4% | 2,700 |
| 2020/10/30 | 3,700 | 3,765 | 3,655 | 3,655 | -45 | -1.2% | 3,800 |
| 2020/10/29 | 3,690 | 3,715 | 3,690 | 3,700 | +10 | +0.3% | 3,400 |
| 2020/10/28 | 3,755 | 3,755 | 3,690 | 3,690 | -65 | -1.7% | 2,000 |
| 2020/10/27 | 3,705 | 3,755 | 3,690 | 3,755 | +55 | +1.5% | 3,600 |
| 2020/10/26 | 3,685 | 3,735 | 3,685 | 3,700 | +15 | +0.4% | 3,500 |
951～
1000
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
