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 |
|---|---|---|---|---|---|---|---|
| 2020/08/12 | 3,575 | 3,700 | 3,575 | 3,665 | -45 | -1.2% | 11,400 |
| 2020/08/11 | 3,605 | 3,710 | 3,605 | 3,710 | +135 | +3.8% | 11,300 |
| 2020/08/07 | 3,565 | 3,610 | 3,565 | 3,575 | -10 | -0.3% | 1,600 |
| 2020/08/06 | 3,530 | 3,640 | 3,530 | 3,585 | +80 | +2.3% | 2,100 |
| 2020/08/05 | 3,565 | 3,575 | 3,505 | 3,505 | -55 | -1.5% | 2,400 |
| 2020/08/04 | 3,575 | 3,600 | 3,550 | 3,560 | -20 | -0.6% | 3,400 |
| 2020/08/03 | 3,635 | 3,635 | 3,580 | 3,580 | -25 | -0.7% | 2,000 |
| 2020/07/31 | 3,705 | 3,705 | 3,600 | 3,605 | -110 | -3% | 6,500 |
| 2020/07/30 | 3,725 | 3,735 | 3,710 | 3,715 | -15 | -0.4% | 1,900 |
| 2020/07/29 | 3,705 | 3,730 | 3,700 | 3,730 | +30 | +0.8% | 4,700 |
| 2020/07/28 | 3,715 | 3,720 | 3,690 | 3,700 | +5 | +0.1% | 2,900 |
| 2020/07/27 | 3,710 | 3,710 | 3,690 | 3,695 | -15 | -0.4% | 2,500 |
| 2020/07/22 | 3,695 | 3,710 | 3,695 | 3,710 | +20 | +0.5% | 600 |
| 2020/07/21 | 3,705 | 3,715 | 3,685 | 3,690 | -15 | -0.4% | 3,200 |
| 2020/07/20 | 3,680 | 3,710 | 3,680 | 3,705 | +25 | +0.7% | 1,900 |
| 2020/07/17 | 3,670 | 3,690 | 3,670 | 3,680 | -5 | -0.1% | 3,800 |
| 2020/07/16 | 3,680 | 3,685 | 3,660 | 3,685 | +25 | +0.7% | 1,800 |
| 2020/07/15 | 3,660 | 3,695 | 3,660 | 3,660 | -5 | -0.1% | 1,900 |
| 2020/07/14 | 3,655 | 3,665 | 3,640 | 3,665 | +10 | +0.3% | 1,700 |
| 2020/07/13 | 3,630 | 3,660 | 3,630 | 3,655 | +30 | +0.8% | 2,400 |
| 2020/07/10 | 3,705 | 3,705 | 3,625 | 3,625 | -80 | -2.2% | 5,000 |
| 2020/07/09 | 3,705 | 3,725 | 3,705 | 3,705 | -5 | -0.1% | 900 |
| 2020/07/08 | 3,720 | 3,720 | 3,710 | 3,710 | -20 | -0.5% | 2,700 |
| 2020/07/07 | 3,725 | 3,730 | 3,705 | 3,730 | +20 | +0.5% | 1,300 |
| 2020/07/06 | 3,690 | 3,730 | 3,690 | 3,710 | +10 | +0.3% | 2,100 |
| 2020/07/03 | 3,705 | 3,730 | 3,685 | 3,700 | -10 | -0.3% | 2,100 |
| 2020/07/02 | 3,780 | 3,780 | 3,680 | 3,710 | -15 | -0.4% | 5,400 |
| 2020/07/01 | 3,745 | 3,745 | 3,710 | 3,725 | -20 | -0.5% | 1,900 |
| 2020/06/30 | 3,795 | 3,800 | 3,745 | 3,745 | -30 | -0.8% | 4,800 |
| 2020/06/29 | 3,790 | 3,790 | 3,755 | 3,775 | ±0 | ±0% | 3,000 |
| 2020/06/26 | 3,805 | 3,820 | 3,775 | 3,775 | -30 | -0.8% | 2,500 |
| 2020/06/25 | 3,825 | 3,825 | 3,780 | 3,805 | -20 | -0.5% | 2,500 |
| 2020/06/24 | 3,850 | 3,860 | 3,815 | 3,825 | -10 | -0.3% | 1,600 |
| 2020/06/23 | 3,800 | 3,835 | 3,765 | 3,835 | +85 | +2.3% | 4,800 |
| 2020/06/22 | 3,740 | 3,770 | 3,715 | 3,750 | +10 | +0.3% | 2,900 |
| 2020/06/19 | 3,705 | 3,745 | 3,705 | 3,740 | +35 | +0.9% | 1,000 |
| 2020/06/18 | 3,740 | 3,740 | 3,680 | 3,705 | -35 | -0.9% | 1,900 |
| 2020/06/17 | 3,740 | 3,750 | 3,735 | 3,740 | +5 | +0.1% | 1,300 |
| 2020/06/16 | 3,710 | 3,740 | 3,690 | 3,735 | +70 | +1.9% | 2,200 |
| 2020/06/15 | 3,700 | 3,730 | 3,650 | 3,665 | +5 | +0.1% | 2,900 |
| 2020/06/12 | 3,605 | 3,670 | 3,600 | 3,660 | -50 | -1.3% | 8,800 |
| 2020/06/11 | 3,745 | 3,755 | 3,705 | 3,710 | -35 | -0.9% | 2,400 |
| 2020/06/10 | 3,670 | 3,760 | 3,670 | 3,745 | +75 | +2% | 2,000 |
| 2020/06/09 | 3,700 | 3,780 | 3,670 | 3,670 | -20 | -0.5% | 8,800 |
| 2020/06/08 | 3,700 | 3,710 | 3,650 | 3,690 | -10 | -0.3% | 6,700 |
| 2020/06/05 | 3,630 | 3,715 | 3,605 | 3,700 | +55 | +1.5% | 4,000 |
| 2020/06/04 | 3,685 | 3,685 | 3,645 | 3,645 | -25 | -0.7% | 2,800 |
| 2020/06/03 | 3,670 | 3,685 | 3,580 | 3,670 | +5 | +0.1% | 6,800 |
| 2020/06/02 | 3,675 | 3,750 | 3,665 | 3,665 | -60 | -1.6% | 6,200 |
| 2020/06/01 | 3,545 | 3,840 | 3,545 | 3,725 | +180 | +5.1% | 15,100 |
1051～
1100
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
