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 |
|---|---|---|---|---|---|---|---|
| 2018/12/10 | 4,450 | 4,450 | 4,310 | 4,330 | -70 | -1.6% | 900 |
| 2018/12/07 | 4,375 | 4,430 | 4,375 | 4,400 | +25 | +0.6% | 400 |
| 2018/12/06 | 4,400 | 4,400 | 4,375 | 4,375 | -70 | -1.6% | 200 |
| 2018/12/05 | 4,385 | 4,445 | 4,365 | 4,445 | +80 | +1.8% | 2,400 |
| 2018/12/04 | 4,385 | 4,385 | 4,365 | 4,365 | -90 | -2% | 700 |
| 2018/12/03 | 4,465 | 4,465 | 4,455 | 4,455 | +95 | +2.2% | 500 |
| 2018/11/30 | 4,400 | 4,400 | 4,360 | 4,360 | -30 | -0.7% | 2,100 |
| 2018/11/29 | 4,320 | 4,390 | 4,320 | 4,390 | +80 | +1.9% | 1,100 |
| 2018/11/28 | 4,245 | 4,310 | 4,245 | 4,310 | +65 | +1.5% | 1,200 |
| 2018/11/27 | 4,215 | 4,245 | 4,215 | 4,245 | +30 | +0.7% | 400 |
| 2018/11/26 | 4,215 | 4,225 | 4,215 | 4,215 | +5 | +0.1% | 700 |
| 2018/11/22 | 4,210 | 4,220 | 4,210 | 4,210 | ±0 | ±0% | 600 |
| 2018/11/21 | 4,210 | 4,210 | 4,210 | 4,210 | -10 | -0.2% | 100 |
| 2018/11/20 | 4,300 | 4,300 | 4,220 | 4,220 | -10 | -0.2% | 1,100 |
| 2018/11/19 | 4,215 | 4,230 | 4,215 | 4,230 | +15 | +0.4% | 400 |
| 2018/11/16 | 4,215 | 4,215 | 4,215 | 4,215 | +5 | +0.1% | 500 |
| 2018/11/15 | 4,260 | 4,300 | 4,210 | 4,210 | -60 | -1.4% | 2,100 |
| 2018/11/14 | 4,300 | 4,300 | 4,270 | 4,270 | -30 | -0.7% | 400 |
| 2018/11/13 | 4,295 | 4,310 | 4,295 | 4,300 | +5 | +0.1% | 1,200 |
| 2018/11/12 | 4,300 | 4,300 | 4,295 | 4,295 | -5 | -0.1% | 400 |
| 2018/11/09 | 4,300 | 4,325 | 4,290 | 4,300 | +15 | +0.4% | 1,400 |
| 2018/11/08 | 4,300 | 4,310 | 4,255 | 4,285 | -45 | -1% | 2,500 |
| 2018/11/07 | 4,410 | 4,410 | 4,290 | 4,330 | -120 | -2.7% | 2,900 |
| 2018/11/06 | 4,450 | 4,450 | 4,450 | 4,450 | +15 | +0.3% | 1,000 |
| 2018/11/05 | 4,460 | 4,460 | 4,430 | 4,435 | -15 | -0.3% | 1,400 |
| 2018/11/02 | 4,450 | 4,450 | 4,450 | 4,450 | ±0 | ±0% | 500 |
| 2018/11/01 | 4,395 | 4,450 | 4,395 | 4,450 | +45 | +1% | 600 |
| 2018/10/31 | 4,470 | 4,480 | 4,380 | 4,405 | -155 | -3.4% | 1,600 |
| 2018/10/30 | 4,560 | 4,560 | 4,560 | 4,560 | +60 | +1.3% | 400 |
| 2018/10/29 | 4,615 | 4,615 | 4,460 | 4,500 | -115 | -2.5% | 2,600 |
| 2018/10/26 | 4,665 | 4,665 | 4,600 | 4,615 | -65 | -1.4% | 1,400 |
| 2018/10/25 | 4,630 | 4,680 | 4,630 | 4,680 | +50 | +1.1% | 800 |
| 2018/10/24 | 4,625 | 4,700 | 4,625 | 4,630 | -15 | -0.3% | 800 |
| 2018/10/23 | 4,695 | 4,695 | 4,645 | 4,645 | -50 | -1.1% | 800 |
| 2018/10/22 | 4,655 | 4,695 | 4,650 | 4,695 | +25 | +0.5% | 700 |
| 2018/10/19 | 4,675 | 4,675 | 4,670 | 4,670 | -30 | -0.6% | 200 |
| 2018/10/18 | 4,700 | 4,700 | 4,700 | 4,700 | +30 | +0.6% | 500 |
| 2018/10/17 | 4,695 | 4,700 | 4,670 | 4,670 | -25 | -0.5% | 1,600 |
| 2018/10/16 | 4,695 | 4,695 | 4,695 | 4,695 | +45 | +1% | 200 |
| 2018/10/15 | 4,700 | 4,700 | 4,650 | 4,650 | -45 | -1% | 400 |
| 2018/10/12 | 4,610 | 4,700 | 4,610 | 4,695 | +85 | +1.8% | 1,600 |
| 2018/10/11 | 4,685 | 4,690 | 4,610 | 4,610 | -85 | -1.8% | 1,800 |
| 2018/10/10 | 4,740 | 4,740 | 4,695 | 4,695 | -75 | -1.6% | 1,900 |
| 2018/10/09 | 4,795 | 4,795 | 4,730 | 4,770 | -25 | -0.5% | 1,200 |
| 2018/10/05 | 4,795 | 4,795 | 4,795 | 4,795 | +45 | +0.9% | 200 |
| 2018/10/04 | 4,810 | 4,810 | 4,750 | 4,750 | -30 | -0.6% | 1,400 |
| 2018/10/03 | 4,785 | 4,790 | 4,780 | 4,780 | -10 | -0.2% | 1,700 |
| 2018/10/02 | 4,840 | 4,840 | 4,790 | 4,790 | -50 | -1% | 3,200 |
| 2018/10/01 | 4,900 | 4,905 | 4,800 | 4,840 | -50 | -1% | 4,300 |
| 2018/09/28 | 4,900 | 4,920 | 4,890 | 4,890 | -5 | -0.1% | 1,200 |
1551～
1600
件表示中 / 3685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 | +9.1% | +24.6% | 0.82% | 13.20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 |
| モロゾフ | 181,700円 | +0.1% | -49.0% | 0.77% | 64.43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 | 303,000円 | -2.3% | -19.4% | 2.81% | 26.38倍 | 2.00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 |
| 名糖産 | 211,000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 |
| 甜菜糖 | 237,700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 |
市場注目の銘柄
チャート関連のコラム
