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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 4,990 | 4,995 | 4,990 | 4,990 | +10 | +0.2% | 800 |
| 2018/07/17 | 4,995 | 4,995 | 4,980 | 4,980 | -20 | -0.4% | 700 |
| 2018/07/13 | 5,000 | 5,000 | 4,985 | 5,000 | +5 | +0.1% | 2,500 |
| 2018/07/12 | 5,000 | 5,000 | 4,995 | 4,995 | -5 | -0.1% | 1,200 |
| 2018/07/11 | 5,000 | 5,010 | 5,000 | 5,000 | ±0 | ±0% | 1,400 |
| 2018/07/10 | 5,000 | 5,010 | 5,000 | 5,000 | ±0 | ±0% | 1,000 |
| 2018/07/09 | 5,010 | 5,010 | 5,000 | 5,000 | -10 | -0.2% | 400 |
| 2018/07/06 | 5,020 | 5,020 | 5,010 | 5,010 | -10 | -0.2% | 600 |
| 2018/07/05 | 5,020 | 5,020 | 5,020 | 5,020 | -30 | -0.6% | 100 |
| 2018/07/04 | 5,050 | 5,050 | 5,050 | 5,050 | -30 | -0.6% | 200 |
| 2018/07/03 | 5,080 | 5,080 | 5,080 | 5,080 | ±0 | ±0% | 600 |
| 2018/07/02 | 5,070 | 5,100 | 5,050 | 5,080 | -20 | -0.4% | 700 |
| 2018/06/29 | 5,110 | 5,110 | 5,100 | 5,100 | +40 | +0.8% | 200 |
| 2018/06/28 | 5,100 | 5,150 | 5,060 | 5,060 | -40 | -0.8% | 800 |
| 2018/06/27 | 5,140 | 5,140 | 5,100 | 5,100 | ±0 | ±0% | 700 |
| 2018/06/26 | 5,100 | 5,100 | 5,100 | 5,100 | ±0 | ±0% | 200 |
| 2018/06/25 | 5,200 | 5,200 | 5,100 | 5,100 | -100 | -1.9% | 1,500 |
| 2018/06/22 | 5,170 | 5,200 | 5,170 | 5,200 | +20 | +0.4% | 200 |
| 2018/06/21 | 5,180 | 5,180 | 5,180 | 5,180 | +40 | +0.8% | 100 |
| 2018/06/20 | 5,130 | 5,140 | 5,130 | 5,140 | -20 | -0.4% | 500 |
| 2018/06/19 | 5,150 | 5,160 | 5,150 | 5,160 | -40 | -0.8% | 600 |
| 2018/06/18 | 5,200 | 5,200 | 5,190 | 5,200 | +30 | +0.6% | 400 |
| 2018/06/15 | 5,170 | 5,170 | 5,170 | 5,170 | -50 | -1% | 300 |
| 2018/06/14 | 5,220 | 5,220 | 5,220 | 5,220 | +30 | +0.6% | 100 |
| 2018/06/13 | 5,150 | 5,200 | 5,150 | 5,190 | -10 | -0.2% | 500 |
| 2018/06/12 | 5,250 | 5,250 | 5,180 | 5,200 | - | - | 900 |
| 2018/06/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/08 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/06/07 | 5,200 | 5,250 | 5,200 | 5,200 | -50 | -1% | 400 |
| 2018/06/06 | 5,230 | 5,250 | 5,230 | 5,250 | +20 | +0.4% | 500 |
| 2018/06/05 | 5,230 | 5,230 | 5,230 | 5,230 | +10 | +0.2% | 300 |
| 2018/06/04 | 5,230 | 5,230 | 5,220 | 5,220 | -10 | -0.2% | 200 |
| 2018/06/01 | 5,210 | 5,230 | 5,210 | 5,230 | +80 | +1.6% | 400 |
| 2018/05/31 | 5,150 | 5,150 | 5,150 | 5,150 | +10 | +0.2% | 100 |
| 2018/05/30 | 5,230 | 5,230 | 5,140 | 5,140 | -60 | -1.2% | 200 |
| 2018/05/29 | 5,140 | 5,270 | 5,140 | 5,200 | +100 | +2% | 1,600 |
| 2018/05/28 | 5,100 | 5,100 | 5,100 | 5,100 | +10 | +0.2% | 300 |
| 2018/05/25 | 5,130 | 5,170 | 5,090 | 5,090 | -20 | -0.4% | 1,900 |
| 2018/05/24 | 5,120 | 5,120 | 5,100 | 5,110 | +20 | +0.4% | 1,700 |
| 2018/05/23 | 5,170 | 5,170 | 5,090 | 5,090 | -120 | -2.3% | 3,300 |
| 2018/05/22 | 5,270 | 5,270 | 5,210 | 5,210 | -50 | -1% | 600 |
| 2018/05/21 | 5,200 | 5,260 | 5,200 | 5,260 | +50 | +1% | 1,100 |
| 2018/05/18 | 5,240 | 5,290 | 5,210 | 5,210 | -30 | -0.6% | 2,100 |
| 2018/05/17 | 5,070 | 5,240 | 5,060 | 5,240 | +170 | +3.4% | 5,400 |
| 2018/05/16 | 5,100 | 5,100 | 5,070 | 5,070 | -30 | -0.6% | 1,100 |
| 2018/05/15 | 5,100 | 5,150 | 5,090 | 5,100 | -50 | -1% | 2,400 |
| 2018/05/14 | 5,150 | 5,150 | 5,130 | 5,150 | ±0 | ±0% | 1,500 |
| 2018/05/11 | 5,170 | 5,170 | 5,150 | 5,150 | ±0 | ±0% | 200 |
| 2018/05/10 | 5,150 | 5,150 | 5,150 | 5,150 | ±0 | ±0% | 100 |
| 2018/05/09 | 5,150 | 5,150 | 5,150 | 5,150 | - | - | 100 |
1551～
1600
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
