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 |
|---|---|---|---|---|---|---|---|
| 2020/10/21 | 3,790 | 3,790 | 3,765 | 3,765 | -10 | -0.3% | 700 |
| 2020/10/20 | 3,760 | 3,795 | 3,760 | 3,775 | +15 | +0.4% | 1,400 |
| 2020/10/19 | 3,800 | 3,800 | 3,760 | 3,760 | -40 | -1.1% | 2,000 |
| 2020/10/16 | 3,815 | 3,820 | 3,740 | 3,800 | ±0 | ±0% | 2,600 |
| 2020/10/15 | 3,790 | 3,820 | 3,785 | 3,800 | -25 | -0.7% | 800 |
| 2020/10/14 | 3,820 | 3,830 | 3,770 | 3,825 | +15 | +0.4% | 2,600 |
| 2020/10/13 | 3,780 | 3,820 | 3,765 | 3,810 | +30 | +0.8% | 1,400 |
| 2020/10/12 | 3,800 | 3,815 | 3,730 | 3,780 | -20 | -0.5% | 4,400 |
| 2020/10/09 | 3,790 | 3,800 | 3,780 | 3,800 | +15 | +0.4% | 900 |
| 2020/10/08 | 3,810 | 3,810 | 3,780 | 3,785 | ±0 | ±0% | 1,200 |
| 2020/10/07 | 3,780 | 3,800 | 3,780 | 3,785 | -15 | -0.4% | 1,300 |
| 2020/10/06 | 3,795 | 3,810 | 3,755 | 3,800 | +5 | +0.1% | 2,000 |
| 2020/10/05 | 3,790 | 3,815 | 3,775 | 3,795 | +5 | +0.1% | 3,600 |
| 2020/10/02 | 3,780 | 3,815 | 3,750 | 3,790 | - | - | 5,500 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 3,825 | 3,855 | 3,795 | 3,800 | -25 | -0.7% | 3,900 |
| 2020/09/29 | 3,850 | 3,850 | 3,810 | 3,825 | -95 | -2.4% | 7,200 |
| 2020/09/28 | 3,890 | 3,930 | 3,885 | 3,920 | +35 | +0.9% | 5,600 |
| 2020/09/25 | 3,875 | 3,900 | 3,860 | 3,885 | +10 | +0.3% | 6,100 |
| 2020/09/24 | 3,910 | 3,930 | 3,865 | 3,875 | -45 | -1.1% | 8,000 |
| 2020/09/23 | 3,915 | 4,000 | 3,905 | 3,920 | +25 | +0.6% | 7,200 |
| 2020/09/18 | 3,905 | 3,940 | 3,880 | 3,895 | -15 | -0.4% | 8,000 |
| 2020/09/17 | 3,890 | 3,945 | 3,860 | 3,910 | -40 | -1% | 9,500 |
| 2020/09/16 | 4,080 | 4,080 | 3,900 | 3,950 | +290 | +7.9% | 51,700 |
| 2020/09/15 | 3,665 | 3,680 | 3,655 | 3,660 | -10 | -0.3% | 3,900 |
| 2020/09/14 | 3,665 | 3,685 | 3,650 | 3,670 | +10 | +0.3% | 5,400 |
| 2020/09/11 | 3,665 | 3,695 | 3,650 | 3,660 | -5 | -0.1% | 3,800 |
| 2020/09/10 | 3,670 | 3,690 | 3,665 | 3,665 | -5 | -0.1% | 2,400 |
| 2020/09/09 | 3,660 | 3,690 | 3,660 | 3,670 | +10 | +0.3% | 3,900 |
| 2020/09/08 | 3,655 | 3,675 | 3,655 | 3,660 | +10 | +0.3% | 4,100 |
| 2020/09/07 | 3,665 | 3,670 | 3,650 | 3,650 | -15 | -0.4% | 4,100 |
| 2020/09/04 | 3,670 | 3,705 | 3,655 | 3,665 | -15 | -0.4% | 3,700 |
| 2020/09/03 | 3,685 | 3,695 | 3,675 | 3,680 | -5 | -0.1% | 4,300 |
| 2020/09/02 | 3,705 | 3,705 | 3,680 | 3,685 | -20 | -0.5% | 4,200 |
| 2020/09/01 | 3,715 | 3,730 | 3,700 | 3,705 | +5 | +0.1% | 2,700 |
| 2020/08/31 | 3,685 | 3,735 | 3,685 | 3,700 | +45 | +1.2% | 3,900 |
| 2020/08/28 | 3,730 | 3,755 | 3,655 | 3,655 | -70 | -1.9% | 6,600 |
| 2020/08/27 | 3,745 | 3,750 | 3,725 | 3,725 | -20 | -0.5% | 3,300 |
| 2020/08/26 | 3,755 | 3,780 | 3,725 | 3,745 | -10 | -0.3% | 2,900 |
| 2020/08/25 | 3,810 | 3,810 | 3,750 | 3,755 | -45 | -1.2% | 4,900 |
| 2020/08/24 | 3,795 | 3,805 | 3,760 | 3,800 | +30 | +0.8% | 4,600 |
| 2020/08/21 | 3,740 | 3,800 | 3,740 | 3,770 | +45 | +1.2% | 4,200 |
| 2020/08/20 | 3,690 | 3,800 | 3,690 | 3,725 | +40 | +1.1% | 7,900 |
| 2020/08/19 | 3,705 | 3,710 | 3,680 | 3,685 | -20 | -0.5% | 3,100 |
| 2020/08/18 | 3,665 | 3,715 | 3,665 | 3,705 | +45 | +1.2% | 5,800 |
| 2020/08/17 | 3,715 | 3,750 | 3,650 | 3,660 | -5 | -0.1% | 6,200 |
| 2020/08/14 | 3,655 | 3,700 | 3,650 | 3,665 | -5 | -0.1% | 7,600 |
| 2020/08/13 | 3,670 | 3,700 | 3,655 | 3,670 | +5 | +0.1% | 3,900 |
| 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 |
1101～
1150
件表示中 / 3684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 | 302,500円 | +9.1% | +24.6% | 0.83% | 13.11倍 | 0.45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 |
| モロゾフ | 181,200円 | +0.1% | -49.0% | 0.77% | 64.25倍 | 1.88倍 |
|
神戸が本拠のチョコ、洋菓子の老舗。百貨店内での店舗販売が中心。喫茶・レストランも併営 |
| 柿安本店 | 309,500円 | -2.3% | -19.4% | 2.75% | 26.95倍 | 2.04倍 |
|
精肉店の老舗。百貨店に精肉、総菜店を展開。松阪牛販売に強み。外食事業も。和菓子を育成中 |
| 甜菜糖 | 236,400円 | -4.8% | -50.1% | 3.38% | 4.53倍 | 0.38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 | 209,700円 | +14.8% | +85.3% | 1.67% | 7.64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 |
市場注目の銘柄
チャート関連のコラム
