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 |
|---|---|---|---|---|---|---|---|
| 2019/07/30 | 4,005 | 4,025 | 3,975 | 4,005 | -25 | -0.6% | 3,600 |
| 2019/07/29 | 3,975 | 4,030 | 3,975 | 4,030 | +60 | +1.5% | 5,500 |
| 2019/07/26 | 3,975 | 3,975 | 3,950 | 3,970 | -5 | -0.1% | 1,900 |
| 2019/07/25 | 3,940 | 3,975 | 3,940 | 3,975 | +40 | +1% | 1,800 |
| 2019/07/24 | 3,940 | 3,975 | 3,935 | 3,935 | -25 | -0.6% | 1,200 |
| 2019/07/23 | 3,935 | 3,960 | 3,935 | 3,960 | +30 | +0.8% | 600 |
| 2019/07/22 | 3,915 | 3,930 | 3,915 | 3,930 | +15 | +0.4% | 2,100 |
| 2019/07/19 | 3,905 | 3,945 | 3,905 | 3,915 | +5 | +0.1% | 1,600 |
| 2019/07/18 | 3,950 | 3,950 | 3,910 | 3,910 | -60 | -1.5% | 3,200 |
| 2019/07/17 | 3,975 | 4,000 | 3,970 | 3,970 | -25 | -0.6% | 3,000 |
| 2019/07/16 | 3,970 | 4,000 | 3,970 | 3,995 | +15 | +0.4% | 4,000 |
| 2019/07/12 | 3,965 | 3,980 | 3,965 | 3,980 | +15 | +0.4% | 800 |
| 2019/07/11 | 3,935 | 3,985 | 3,935 | 3,965 | +35 | +0.9% | 3,800 |
| 2019/07/10 | 3,915 | 3,935 | 3,915 | 3,930 | +20 | +0.5% | 1,800 |
| 2019/07/09 | 3,905 | 3,940 | 3,905 | 3,910 | -5 | -0.1% | 1,300 |
| 2019/07/08 | 3,900 | 3,930 | 3,900 | 3,915 | -25 | -0.6% | 1,200 |
| 2019/07/05 | 3,910 | 3,955 | 3,905 | 3,940 | -10 | -0.3% | 1,200 |
| 2019/07/04 | 3,885 | 3,950 | 3,885 | 3,950 | +55 | +1.4% | 1,500 |
| 2019/07/03 | 3,890 | 3,905 | 3,865 | 3,895 | -20 | -0.5% | 2,800 |
| 2019/07/02 | 3,940 | 3,940 | 3,900 | 3,915 | -35 | -0.9% | 2,200 |
| 2019/07/01 | 3,980 | 3,980 | 3,940 | 3,950 | +15 | +0.4% | 2,100 |
| 2019/06/28 | 3,930 | 3,945 | 3,925 | 3,935 | -15 | -0.4% | 800 |
| 2019/06/27 | 3,930 | 3,950 | 3,895 | 3,950 | +15 | +0.4% | 1,900 |
| 2019/06/26 | 3,870 | 3,940 | 3,870 | 3,935 | +70 | +1.8% | 1,300 |
| 2019/06/25 | 3,885 | 3,885 | 3,865 | 3,865 | -20 | -0.5% | 900 |
| 2019/06/24 | 3,850 | 3,900 | 3,850 | 3,885 | +50 | +1.3% | 1,900 |
| 2019/06/21 | 3,855 | 3,860 | 3,835 | 3,835 | -25 | -0.6% | 1,900 |
| 2019/06/20 | 3,840 | 3,860 | 3,840 | 3,860 | +20 | +0.5% | 800 |
| 2019/06/19 | 3,830 | 3,845 | 3,825 | 3,840 | +20 | +0.5% | 1,800 |
| 2019/06/18 | 3,830 | 3,830 | 3,820 | 3,820 | -15 | -0.4% | 600 |
| 2019/06/17 | 3,835 | 3,870 | 3,835 | 3,835 | -45 | -1.2% | 2,900 |
| 2019/06/14 | 3,825 | 3,880 | 3,825 | 3,880 | +60 | +1.6% | 900 |
| 2019/06/13 | 3,920 | 3,920 | 3,815 | 3,820 | -155 | -3.9% | 9,200 |
| 2019/06/12 | 3,980 | 4,000 | 3,920 | 3,975 | ±0 | ±0% | 1,700 |
| 2019/06/11 | 3,940 | 3,990 | 3,925 | 3,975 | +20 | +0.5% | 1,000 |
| 2019/06/10 | 3,920 | 3,955 | 3,920 | 3,955 | +30 | +0.8% | 900 |
| 2019/06/07 | 3,925 | 3,925 | 3,925 | 3,925 | ±0 | ±0% | 900 |
| 2019/06/06 | 3,875 | 3,925 | 3,875 | 3,925 | +45 | +1.2% | 500 |
| 2019/06/05 | 3,875 | 3,925 | 3,875 | 3,880 | +25 | +0.6% | 1,800 |
| 2019/06/04 | 3,885 | 3,895 | 3,855 | 3,855 | -45 | -1.2% | 1,000 |
| 2019/06/03 | 3,955 | 3,955 | 3,880 | 3,900 | -95 | -2.4% | 3,100 |
| 2019/05/31 | 3,970 | 3,995 | 3,960 | 3,995 | -5 | -0.1% | 1,700 |
| 2019/05/30 | 3,990 | 4,000 | 3,965 | 4,000 | +5 | +0.1% | 1,400 |
| 2019/05/29 | 3,970 | 4,000 | 3,960 | 3,995 | +25 | +0.6% | 1,700 |
| 2019/05/28 | 3,940 | 3,970 | 3,940 | 3,970 | +65 | +1.7% | 2,200 |
| 2019/05/27 | 3,970 | 3,970 | 3,905 | 3,905 | -65 | -1.6% | 3,100 |
| 2019/05/24 | 3,870 | 3,970 | 3,845 | 3,970 | +170 | +4.5% | 6,400 |
| 2019/05/23 | 3,795 | 3,820 | 3,785 | 3,800 | +65 | +1.7% | 8,400 |
| 2019/05/22 | 3,750 | 3,800 | 3,725 | 3,735 | -15 | -0.4% | 48,500 |
| 2019/05/21 | 3,815 | 3,815 | 3,750 | 3,750 | -135 | -3.5% | 12,600 |
1301～
1350
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
