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 |
|---|---|---|---|---|---|---|---|
| 2018/09/07 | 5,040 | 5,160 | 5,040 | 5,160 | +230 | +4.7% | 600 |
| 2018/09/06 | 5,020 | 5,030 | 4,930 | 4,930 | -90 | -1.8% | 1,000 |
| 2018/09/05 | 5,020 | 5,020 | 5,020 | 5,020 | +10 | +0.2% | 100 |
| 2018/09/04 | 5,010 | 5,010 | 5,010 | 5,010 | +85 | +1.7% | 100 |
| 2018/09/03 | 5,020 | 5,020 | 4,925 | 4,925 | -75 | -1.5% | 500 |
| 2018/08/31 | 5,000 | 5,000 | 5,000 | 5,000 | ±0 | ±0% | 100 |
| 2018/08/30 | 4,980 | 5,000 | 4,980 | 5,000 | +20 | +0.4% | 700 |
| 2018/08/29 | 4,980 | 4,980 | 4,980 | 4,980 | +30 | +0.6% | 100 |
| 2018/08/28 | 4,980 | 4,980 | 4,950 | 4,950 | -30 | -0.6% | 400 |
| 2018/08/27 | 4,965 | 4,980 | 4,965 | 4,980 | - | - | 400 |
| 2018/08/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/23 | 4,930 | 4,935 | 4,930 | 4,935 | +5 | +0.1% | 3,700 |
| 2018/08/22 | 4,930 | 4,930 | 4,930 | 4,930 | ±0 | ±0% | 300 |
| 2018/08/21 | 4,950 | 4,960 | 4,905 | 4,930 | -5 | -0.1% | 2,400 |
| 2018/08/20 | 4,930 | 4,950 | 4,930 | 4,935 | - | - | 500 |
| 2018/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/16 | 4,975 | 4,980 | 4,950 | 4,980 | +10 | +0.2% | 1,800 |
| 2018/08/15 | 4,970 | 4,970 | 4,950 | 4,970 | +20 | +0.4% | 500 |
| 2018/08/14 | 4,950 | 4,950 | 4,950 | 4,950 | -25 | -0.5% | 100 |
| 2018/08/13 | 4,995 | 4,995 | 4,945 | 4,975 | ±0 | ±0% | 3,100 |
| 2018/08/10 | 4,970 | 4,975 | 4,970 | 4,975 | +50 | +1% | 800 |
| 2018/08/09 | 4,930 | 4,950 | 4,925 | 4,925 | +5 | +0.1% | 600 |
| 2018/08/08 | 4,950 | 4,990 | 4,920 | 4,920 | -55 | -1.1% | 600 |
| 2018/08/07 | 4,995 | 5,060 | 4,970 | 4,975 | +30 | +0.6% | 2,000 |
| 2018/08/06 | 4,920 | 4,945 | 4,920 | 4,945 | +5 | +0.1% | 500 |
| 2018/08/03 | 4,995 | 4,995 | 4,940 | 4,940 | -10 | -0.2% | 500 |
| 2018/08/02 | 4,950 | 4,950 | 4,950 | 4,950 | ±0 | ±0% | 200 |
| 2018/08/01 | 4,955 | 5,000 | 4,950 | 4,950 | -5 | -0.1% | 1,400 |
| 2018/07/31 | 5,000 | 5,000 | 4,955 | 4,955 | -45 | -0.9% | 300 |
| 2018/07/30 | 4,950 | 5,000 | 4,950 | 5,000 | +50 | +1% | 700 |
| 2018/07/27 | 5,000 | 5,010 | 4,950 | 4,950 | -15 | -0.3% | 1,700 |
| 2018/07/26 | 4,965 | 4,965 | 4,965 | 4,965 | ±0 | ±0% | 600 |
| 2018/07/25 | 4,945 | 4,980 | 4,945 | 4,965 | +20 | +0.4% | 1,200 |
| 2018/07/24 | 5,000 | 5,000 | 4,945 | 4,945 | -35 | -0.7% | 1,000 |
| 2018/07/23 | 5,050 | 5,050 | 4,980 | 4,980 | -10 | -0.2% | 700 |
| 2018/07/20 | 5,000 | 5,000 | 4,990 | 4,990 | +10 | +0.2% | 500 |
| 2018/07/19 | 4,980 | 4,980 | 4,980 | 4,980 | -10 | -0.2% | 200 |
| 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 |
1701～
1750
件表示中 / 3773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 | 309,000円 | +16.2% | -31.9% | 0.97% | 17.64倍 | 0.47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 |
| オエノンＨＤ | 59,200円 | +2.9% | +6.1% | 1.69% | 11.50倍 | 1.35倍 |
|
旧合同酒精。焼酎に強み。流通大手のＰＢ製造にも積極的。第２の柱確立に向け酵素医薬品育成 |
| サトウ食品 | 754,000円 | +7.6% | +1.9% | 0.93% | 19.01倍 | 1.69倍 |
|
包装餅、包装米飯の国内トップメーカー。大手食品卸を通じ全国に販売。餅の売上は冬場に集中 |
| 名糖産 | 213,100円 | +5.1% | +4.8% | 1.88% | 18.05倍 | 0.66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 |
| かどや | 372,500円 | +1.4% | -5.7% | 2.55% | 15.95倍 | 0.97倍 |
|
ごま油で国内首位。１８５８年に小豆島で創業。原料の仕入れ・販売で三井物産と長期密接 |
市場注目の銘柄
チャート関連のコラム
