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 |
|---|---|---|---|---|---|---|---|
| 2021/10/08 | 3,895 | 3,910 | 3,890 | 3,910 | -5 | -0.1% | 2,000 |
| 2021/10/07 | 3,925 | 3,925 | 3,890 | 3,915 | -10 | -0.3% | 1,600 |
| 2021/10/06 | 3,920 | 3,925 | 3,895 | 3,925 | +30 | +0.8% | 1,700 |
| 2021/10/05 | 3,900 | 3,900 | 3,875 | 3,895 | -35 | -0.9% | 4,500 |
| 2021/10/04 | 3,940 | 3,970 | 3,930 | 3,930 | -10 | -0.3% | 5,000 |
| 2021/10/01 | 3,995 | 3,995 | 3,940 | 3,940 | -55 | -1.4% | 2,600 |
| 2021/09/30 | 4,010 | 4,015 | 3,995 | 3,995 | -35 | -0.9% | 2,300 |
| 2021/09/29 | 4,015 | 4,030 | 4,000 | 4,030 | -50 | -1.2% | 2,800 |
| 2021/09/28 | 4,070 | 4,090 | 4,070 | 4,080 | +10 | +0.2% | 3,100 |
| 2021/09/27 | 4,055 | 4,080 | 4,055 | 4,070 | +25 | +0.6% | 1,900 |
| 2021/09/24 | 4,045 | 4,065 | 4,045 | 4,045 | ±0 | ±0% | 900 |
| 2021/09/22 | 4,030 | 4,045 | 4,030 | 4,045 | +15 | +0.4% | 400 |
| 2021/09/21 | 4,040 | 4,040 | 4,020 | 4,030 | -20 | -0.5% | 2,000 |
| 2021/09/17 | 4,040 | 4,055 | 4,040 | 4,050 | +5 | +0.1% | 1,500 |
| 2021/09/16 | 4,070 | 4,080 | 4,045 | 4,045 | -30 | -0.7% | 2,000 |
| 2021/09/15 | 4,020 | 4,075 | 4,005 | 4,075 | -115 | -2.7% | 10,600 |
| 2021/09/14 | 4,125 | 4,200 | 4,125 | 4,190 | +65 | +1.6% | 9,100 |
| 2021/09/13 | 4,110 | 4,140 | 4,105 | 4,125 | -5 | -0.1% | 2,200 |
| 2021/09/10 | 4,090 | 4,130 | 4,080 | 4,130 | +45 | +1.1% | 4,300 |
| 2021/09/09 | 4,050 | 4,085 | 4,035 | 4,085 | +20 | +0.5% | 2,500 |
| 2021/09/08 | 4,030 | 4,065 | 4,030 | 4,065 | +30 | +0.7% | 1,400 |
| 2021/09/07 | 4,040 | 4,050 | 4,025 | 4,035 | -5 | -0.1% | 1,900 |
| 2021/09/06 | 4,035 | 4,040 | 4,015 | 4,040 | +40 | +1% | 2,100 |
| 2021/09/03 | 4,000 | 4,020 | 3,995 | 4,000 | +5 | +0.1% | 600 |
| 2021/09/02 | 4,035 | 4,035 | 3,995 | 3,995 | -30 | -0.7% | 1,700 |
| 2021/09/01 | 4,010 | 4,025 | 4,005 | 4,025 | +30 | +0.8% | 1,200 |
| 2021/08/31 | 4,000 | 4,010 | 3,990 | 3,995 | +10 | +0.3% | 2,600 |
| 2021/08/30 | 4,000 | 4,005 | 3,970 | 3,985 | +15 | +0.4% | 2,100 |
| 2021/08/27 | 3,990 | 3,990 | 3,970 | 3,970 | -20 | -0.5% | 2,300 |
| 2021/08/26 | 3,995 | 3,995 | 3,980 | 3,990 | +10 | +0.3% | 2,000 |
| 2021/08/25 | 3,980 | 3,985 | 3,965 | 3,980 | +30 | +0.8% | 600 |
| 2021/08/24 | 3,960 | 3,960 | 3,950 | 3,950 | -15 | -0.4% | 500 |
| 2021/08/23 | 3,945 | 3,965 | 3,940 | 3,965 | +20 | +0.5% | 1,200 |
| 2021/08/20 | 3,940 | 4,000 | 3,940 | 3,945 | +10 | +0.3% | 3,800 |
| 2021/08/19 | 3,935 | 3,980 | 3,930 | 3,935 | -5 | -0.1% | 3,500 |
| 2021/08/18 | 3,895 | 3,965 | 3,895 | 3,940 | +45 | +1.2% | 4,700 |
| 2021/08/17 | 3,900 | 3,915 | 3,895 | 3,895 | -65 | -1.6% | 7,300 |
| 2021/08/16 | 3,930 | 3,970 | 3,925 | 3,960 | +30 | +0.8% | 2,000 |
| 2021/08/13 | 3,950 | 3,955 | 3,925 | 3,930 | -40 | -1% | 3,500 |
| 2021/08/12 | 3,950 | 3,970 | 3,950 | 3,970 | +5 | +0.1% | 1,800 |
| 2021/08/11 | 3,955 | 3,965 | 3,950 | 3,965 | +10 | +0.3% | 1,800 |
| 2021/08/10 | 3,970 | 3,970 | 3,955 | 3,955 | -5 | -0.1% | 1,100 |
| 2021/08/06 | 3,955 | 3,960 | 3,955 | 3,960 | +5 | +0.1% | 400 |
| 2021/08/05 | 3,950 | 3,955 | 3,950 | 3,955 | -30 | -0.8% | 1,500 |
| 2021/08/04 | 3,990 | 3,990 | 3,985 | 3,985 | +15 | +0.4% | 200 |
| 2021/08/03 | 3,970 | 3,980 | 3,970 | 3,970 | ±0 | ±0% | 900 |
| 2021/08/02 | 3,990 | 3,990 | 3,950 | 3,970 | -10 | -0.3% | 2,000 |
| 2021/07/30 | 4,000 | 4,000 | 3,980 | 3,980 | -20 | -0.5% | 1,200 |
| 2021/07/29 | 4,000 | 4,000 | 3,995 | 4,000 | ±0 | ±0% | 1,100 |
| 2021/07/28 | 4,015 | 4,015 | 3,995 | 4,000 | -15 | -0.4% | 2,400 |
951～
1000
件表示中 / 3770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 | 304,500円 | +16.2% | -31.9% | 0.99% | 17.38倍 | 0.46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 |
| サトウ食品 | 735,000円 | +7.6% | +1.9% | 0.95% | 18.54倍 | 1.65倍 |
|
包装餅、包装米飯の国内トップメーカー。大手食品卸を通じ全国に販売。餅の売上は冬場に集中 |
| 名糖産 | 214,100円 | +5.1% | +4.8% | 1.87% | 18.13倍 | 0.67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 | 372,500円 | +1.4% | -5.7% | 2.55% | 15.95倍 | 0.98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 |
| やまみ | 496,500円 | +9.2% | +15.5% | 1.45% | 25.14倍 | 3.32倍 |
|
豆腐および関連製品の製造・販売で中堅。拠点置く中国地方で高シェア。関東での拡販に注力中 |
市場注目の銘柄
チャート関連のコラム
