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 |
|---|---|---|---|---|---|---|---|
| 2020/05/27 | 3,405 | 3,475 | 3,405 | 3,455 | +30 | +0.9% | 4,800 |
| 2020/05/26 | 3,390 | 3,435 | 3,390 | 3,425 | +55 | +1.6% | 6,000 |
| 2020/05/25 | 3,365 | 3,400 | 3,360 | 3,370 | +25 | +0.7% | 5,300 |
| 2020/05/22 | 3,395 | 3,415 | 3,300 | 3,345 | -55 | -1.6% | 16,000 |
| 2020/05/21 | 3,380 | 3,465 | 3,350 | 3,400 | +20 | +0.6% | 8,000 |
| 2020/05/20 | 3,350 | 3,380 | 3,330 | 3,380 | +75 | +2.3% | 6,400 |
| 2020/05/19 | 3,330 | 3,335 | 3,300 | 3,305 | +5 | +0.2% | 12,800 |
| 2020/05/18 | 3,340 | 3,360 | 3,300 | 3,300 | -30 | -0.9% | 7,200 |
| 2020/05/15 | 3,380 | 3,400 | 3,300 | 3,330 | -85 | -2.5% | 23,900 |
| 2020/05/14 | 3,360 | 3,460 | 3,350 | 3,415 | +55 | +1.6% | 6,700 |
| 2020/05/13 | 3,330 | 3,395 | 3,320 | 3,360 | -10 | -0.3% | 4,300 |
| 2020/05/12 | 3,365 | 3,400 | 3,335 | 3,370 | -5 | -0.1% | 6,000 |
| 2020/05/11 | 3,355 | 3,420 | 3,335 | 3,375 | +35 | +1% | 11,400 |
| 2020/05/08 | 3,330 | 3,360 | 3,300 | 3,340 | +5 | +0.1% | 6,000 |
| 2020/05/07 | 3,225 | 3,365 | 3,225 | 3,335 | +105 | +3.3% | 9,000 |
| 2020/05/01 | 3,225 | 3,265 | 3,210 | 3,230 | -10 | -0.3% | 6,700 |
| 2020/04/30 | 3,250 | 3,280 | 3,235 | 3,240 | +20 | +0.6% | 7,500 |
| 2020/04/28 | 3,225 | 3,240 | 3,210 | 3,220 | -5 | -0.2% | 5,700 |
| 2020/04/27 | 3,220 | 3,245 | 3,220 | 3,225 | +15 | +0.5% | 5,000 |
| 2020/04/24 | 3,220 | 3,245 | 3,195 | 3,210 | -15 | -0.5% | 4,100 |
| 2020/04/23 | 3,195 | 3,250 | 3,190 | 3,225 | +20 | +0.6% | 4,400 |
| 2020/04/22 | 3,180 | 3,215 | 3,115 | 3,205 | +10 | +0.3% | 12,700 |
| 2020/04/21 | 3,200 | 3,220 | 3,185 | 3,195 | -25 | -0.8% | 3,700 |
| 2020/04/20 | 3,185 | 3,255 | 3,185 | 3,220 | +40 | +1.3% | 9,300 |
| 2020/04/17 | 3,155 | 3,215 | 3,155 | 3,180 | +25 | +0.8% | 5,100 |
| 2020/04/16 | 3,155 | 3,185 | 3,130 | 3,155 | -25 | -0.8% | 4,500 |
| 2020/04/15 | 3,215 | 3,225 | 3,160 | 3,180 | -10 | -0.3% | 4,400 |
| 2020/04/14 | 3,150 | 3,200 | 3,140 | 3,190 | +40 | +1.3% | 4,800 |
| 2020/04/13 | 3,150 | 3,205 | 3,130 | 3,150 | -10 | -0.3% | 7,000 |
| 2020/04/10 | 3,175 | 3,200 | 3,160 | 3,160 | -20 | -0.6% | 6,000 |
| 2020/04/09 | 3,175 | 3,195 | 3,165 | 3,180 | +20 | +0.6% | 2,900 |
| 2020/04/08 | 3,160 | 3,230 | 3,130 | 3,160 | -35 | -1.1% | 6,600 |
| 2020/04/07 | 3,125 | 3,210 | 3,100 | 3,195 | +70 | +2.2% | 4,700 |
| 2020/04/06 | 3,080 | 3,175 | 3,075 | 3,125 | +20 | +0.6% | 4,800 |
| 2020/04/03 | 3,115 | 3,150 | 3,105 | 3,105 | -45 | -1.4% | 4,400 |
| 2020/04/02 | 3,110 | 3,280 | 3,105 | 3,150 | +50 | +1.6% | 8,500 |
| 2020/04/01 | 3,200 | 3,230 | 3,100 | 3,100 | -130 | -4% | 5,900 |
| 2020/03/31 | 3,245 | 3,270 | 3,225 | 3,230 | -10 | -0.3% | 5,300 |
| 2020/03/30 | 3,300 | 3,355 | 3,230 | 3,240 | -150 | -4.4% | 7,900 |
| 2020/03/27 | 3,395 | 3,475 | 3,335 | 3,390 | +55 | +1.6% | 11,400 |
| 2020/03/26 | 3,320 | 3,380 | 3,270 | 3,335 | +5 | +0.2% | 5,800 |
| 2020/03/25 | 3,340 | 3,415 | 3,265 | 3,330 | +65 | +2% | 6,600 |
| 2020/03/24 | 3,250 | 3,265 | 3,190 | 3,265 | +125 | +4% | 2,400 |
| 2020/03/23 | 3,205 | 3,235 | 3,100 | 3,140 | -65 | -2% | 6,500 |
| 2020/03/19 | 3,400 | 3,415 | 3,110 | 3,205 | -245 | -7.1% | 10,700 |
| 2020/03/18 | 3,400 | 3,565 | 3,350 | 3,450 | +180 | +5.5% | 3,000 |
| 2020/03/17 | 3,080 | 3,270 | 3,030 | 3,270 | +130 | +4.1% | 5,100 |
| 2020/03/16 | 3,200 | 3,210 | 3,130 | 3,140 | +45 | +1.5% | 4,500 |
| 2020/03/13 | 3,015 | 3,150 | 3,015 | 3,095 | -270 | -8% | 11,700 |
| 2020/03/12 | 3,510 | 3,510 | 3,360 | 3,365 | -145 | -4.1% | 6,000 |
1201～
1250
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 | 305,000円 | +9.1% | +24.6% | 0.82% | 13.22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 | 180,800円 | +0.1% | -49.0% | 0.77% | 64.11倍 | 1.87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 | 308,000円 | -2.3% | -19.4% | 2.76% | 26.82倍 | 2.03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 | 237,400円 | -4.8% | -50.1% | 3.37% | 4.55倍 | 0.39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 | 210,900円 | +14.8% | +85.3% | 1.66% | 7.68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
