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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 5,490 | 5,490 | 5,440 | 5,440 | -10 | -0.2% | 800 |
| 2017/09/21 | 5,440 | 5,450 | 5,410 | 5,450 | +20 | +0.4% | 1,400 |
| 2017/09/20 | 5,420 | 5,470 | 5,420 | 5,430 | ±0 | ±0% | 1,400 |
| 2017/09/19 | 5,410 | 5,470 | 5,410 | 5,430 | ±0 | ±0% | 2,900 |
| 2017/09/15 | 5,500 | 5,500 | 5,420 | 5,430 | -70 | -1.3% | 1,000 |
| 2017/09/14 | 5,510 | 5,570 | 5,500 | 5,500 | -70 | -1.3% | 1,400 |
| 2017/09/13 | 5,710 | 5,710 | 5,510 | 5,570 | -100 | -1.8% | 2,100 |
| 2017/09/12 | 5,710 | 5,740 | 5,640 | 5,670 | +60 | +1.1% | 1,600 |
| 2017/09/11 | 5,520 | 5,640 | 5,520 | 5,610 | +190 | +3.5% | 600 |
| 2017/09/08 | 5,660 | 5,660 | 5,420 | 5,420 | -220 | -3.9% | 900 |
| 2017/09/07 | 5,640 | 5,740 | 5,600 | 5,640 | +60 | +1.1% | 2,500 |
| 2017/09/06 | 5,500 | 5,690 | 5,380 | 5,580 | -10 | -0.2% | 2,400 |
| 2017/09/05 | 5,580 | 5,600 | 5,520 | 5,590 | +10 | +0.2% | 1,400 |
| 2017/09/04 | 5,770 | 5,770 | 5,520 | 5,580 | -250 | -4.3% | 3,500 |
| 2017/09/01 | 5,810 | 5,900 | 5,640 | 5,830 | +80 | +1.4% | 8,200 |
| 2017/08/31 | 5,530 | 5,970 | 5,520 | 5,750 | +210 | +3.8% | 10,300 |
| 2017/08/30 | 5,530 | 5,770 | 5,490 | 5,540 | +30 | +0.5% | 12,500 |
| 2017/08/29 | 5,390 | 5,600 | 5,380 | 5,510 | +60 | +1.1% | 14,400 |
| 2017/08/28 | 5,240 | 5,480 | 5,240 | 5,450 | +60 | +1.1% | 15,100 |
| 2017/08/25 | 4,885 | 5,590 | 4,885 | 5,390 | +505 | +10.3% | 18,100 |
| 2017/08/24 | 4,750 | 5,000 | 4,750 | 4,885 | +210 | +4.5% | 13,500 |
| 2017/08/23 | 4,675 | 4,675 | 4,675 | 4,675 | -5 | -0.1% | 500 |
| 2017/08/22 | 4,675 | 4,695 | 4,675 | 4,680 | +5 | +0.1% | 7,200 |
| 2017/08/21 | 4,700 | 4,700 | 4,675 | 4,675 | -25 | -0.5% | 400 |
| 2017/08/18 | 4,695 | 4,700 | 4,690 | 4,700 | +5 | +0.1% | 700 |
| 2017/08/17 | 4,700 | 4,700 | 4,660 | 4,695 | -5 | -0.1% | 800 |
| 2017/08/16 | 4,655 | 4,700 | 4,655 | 4,700 | ±0 | ±0% | 900 |
| 2017/08/15 | 4,665 | 4,700 | 4,645 | 4,700 | +50 | +1.1% | 700 |
| 2017/08/14 | 4,650 | 4,650 | 4,630 | 4,650 | +20 | +0.4% | 900 |
| 2017/08/10 | 4,640 | 4,650 | 4,630 | 4,630 | ±0 | ±0% | 1,500 |
| 2017/08/09 | 4,650 | 4,650 | 4,630 | 4,630 | -10 | -0.2% | 400 |
| 2017/08/08 | 4,650 | 4,660 | 4,640 | 4,640 | +10 | +0.2% | 800 |
| 2017/08/07 | 4,630 | 4,630 | 4,630 | 4,630 | -20 | -0.4% | 400 |
| 2017/08/04 | 4,650 | 4,650 | 4,650 | 4,650 | ±0 | ±0% | 200 |
| 2017/08/03 | 4,650 | 4,650 | 4,650 | 4,650 | -5 | -0.1% | 900 |
| 2017/08/02 | 4,655 | 4,655 | 4,655 | 4,655 | +5 | +0.1% | 300 |
| 2017/08/01 | 4,650 | 4,650 | 4,650 | 4,650 | +35 | +0.8% | 900 |
| 2017/07/31 | 4,655 | 4,655 | 4,615 | 4,615 | -40 | -0.9% | 1,100 |
| 2017/07/28 | 4,650 | 4,655 | 4,615 | 4,655 | +5 | +0.1% | 1,000 |
| 2017/07/27 | 4,650 | 4,650 | 4,610 | 4,650 | +35 | +0.8% | 1,600 |
| 2017/07/26 | 4,590 | 4,665 | 4,550 | 4,615 | +40 | +0.9% | 4,600 |
| 2017/07/25 | 4,560 | 4,575 | 4,555 | 4,575 | +20 | +0.4% | 3,400 |
| 2017/07/24 | 4,595 | 4,595 | 4,520 | 4,555 | +5 | +0.1% | 1,200 |
| 2017/07/21 | 4,510 | 4,555 | 4,510 | 4,550 | +40 | +0.9% | 2,100 |
| 2017/07/20 | 4,510 | 4,510 | 4,470 | 4,510 | ±0 | ±0% | 2,800 |
| 2017/07/19 | 4,520 | 4,520 | 4,465 | 4,510 | -5 | -0.1% | 1,200 |
| 2017/07/18 | 4,520 | 4,520 | 4,455 | 4,515 | +25 | +0.6% | 500 |
| 2017/07/14 | 4,490 | 4,490 | 4,490 | 4,490 | ±0 | ±0% | 700 |
| 2017/07/13 | 4,475 | 4,490 | 4,475 | 4,490 | -30 | -0.7% | 600 |
| 2017/07/12 | 4,520 | 4,520 | 4,520 | 4,520 | -10 | -0.2% | 500 |
1751～
1800
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
