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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 4,480 | 4,530 | 4,480 | 4,530 | +80 | +1.8% | 1,800 |
| 2017/07/10 | 4,520 | 4,520 | 4,450 | 4,450 | +15 | +0.3% | 400 |
| 2017/07/07 | 4,500 | 4,500 | 4,435 | 4,435 | -60 | -1.3% | 500 |
| 2017/07/06 | 4,465 | 4,495 | 4,415 | 4,495 | +65 | +1.5% | 2,100 |
| 2017/07/05 | 4,495 | 4,495 | 4,430 | 4,430 | -65 | -1.4% | 400 |
| 2017/07/04 | 4,500 | 4,500 | 4,450 | 4,495 | -5 | -0.1% | 1,200 |
| 2017/07/03 | 4,505 | 4,505 | 4,400 | 4,500 | -10 | -0.2% | 1,600 |
| 2017/06/30 | 4,510 | 4,530 | 4,510 | 4,510 | -30 | -0.7% | 1,300 |
| 2017/06/29 | 4,515 | 4,540 | 4,510 | 4,540 | +15 | +0.3% | 1,100 |
| 2017/06/28 | 4,515 | 4,530 | 4,510 | 4,525 | +10 | +0.2% | 1,200 |
| 2017/06/27 | 4,520 | 4,520 | 4,510 | 4,515 | -5 | -0.1% | 1,200 |
| 2017/06/26 | 4,520 | 4,520 | 4,510 | 4,520 | ±0 | ±0% | 3,600 |
| 2017/06/23 | 4,515 | 4,520 | 4,510 | 4,520 | +10 | +0.2% | 1,400 |
| 2017/06/22 | 4,515 | 4,545 | 4,510 | 4,510 | -5 | -0.1% | 2,200 |
| 2017/06/21 | 4,515 | 4,550 | 4,510 | 4,515 | +30 | +0.7% | 1,500 |
| 2017/06/20 | 4,500 | 4,710 | 4,450 | 4,485 | +85 | +1.9% | 7,700 |
| 2017/06/19 | 4,330 | 4,400 | 4,330 | 4,400 | +80 | +1.9% | 1,700 |
| 2017/06/16 | 4,310 | 4,320 | 4,310 | 4,320 | +20 | +0.5% | 800 |
| 2017/06/15 | 4,310 | 4,320 | 4,290 | 4,300 | +65 | +1.5% | 3,700 |
| 2017/06/14 | 4,250 | 4,250 | 4,235 | 4,235 | -15 | -0.4% | 600 |
| 2017/06/13 | 4,270 | 4,270 | 4,250 | 4,250 | -20 | -0.5% | 300 |
| 2017/06/12 | 4,260 | 4,270 | 4,210 | 4,270 | - | - | 800 |
| 2017/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/06/08 | 4,270 | 4,270 | 4,205 | 4,250 | -20 | -0.5% | 500 |
| 2017/06/07 | 4,225 | 4,270 | 4,220 | 4,270 | +45 | +1.1% | 2,000 |
| 2017/06/06 | 4,210 | 4,225 | 4,180 | 4,225 | -5 | -0.1% | 2,400 |
| 2017/06/05 | 4,255 | 4,255 | 4,200 | 4,230 | -25 | -0.6% | 2,600 |
| 2017/06/02 | 4,250 | 4,270 | 4,200 | 4,255 | +5 | +0.1% | 1,900 |
| 2017/06/01 | 4,230 | 4,250 | 4,200 | 4,250 | +40 | +1% | 1,900 |
| 2017/05/31 | 4,225 | 4,230 | 4,205 | 4,210 | ±0 | ±0% | 1,000 |
| 2017/05/30 | 4,200 | 4,210 | 4,160 | 4,210 | +15 | +0.4% | 2,500 |
| 2017/05/29 | 4,180 | 4,205 | 4,180 | 4,195 | +45 | +1.1% | 400 |
| 2017/05/26 | 4,145 | 4,155 | 4,135 | 4,150 | +15 | +0.4% | 4,000 |
| 2017/05/25 | 4,115 | 4,135 | 4,115 | 4,135 | +20 | +0.5% | 1,600 |
| 2017/05/24 | 4,125 | 4,145 | 4,115 | 4,115 | -25 | -0.6% | 2,900 |
| 2017/05/23 | 4,140 | 4,175 | 4,140 | 4,140 | -5 | -0.1% | 700 |
| 2017/05/22 | 4,195 | 4,195 | 4,145 | 4,145 | -20 | -0.5% | 2,800 |
| 2017/05/19 | 4,200 | 4,205 | 4,165 | 4,165 | -10 | -0.2% | 3,500 |
| 2017/05/18 | 4,170 | 4,195 | 4,155 | 4,175 | -30 | -0.7% | 1,200 |
| 2017/05/17 | 4,250 | 4,250 | 4,205 | 4,205 | -30 | -0.7% | 2,500 |
| 2017/05/16 | 4,275 | 4,275 | 4,160 | 4,235 | -40 | -0.9% | 1,600 |
| 2017/05/15 | 4,280 | 4,280 | 4,255 | 4,275 | +15 | +0.4% | 2,400 |
| 2017/05/12 | 4,285 | 4,285 | 4,250 | 4,260 | +5 | +0.1% | 2,700 |
| 2017/05/11 | 4,255 | 4,255 | 4,230 | 4,255 | ±0 | ±0% | 900 |
| 2017/05/10 | 4,265 | 4,285 | 4,255 | 4,255 | -10 | -0.2% | 700 |
| 2017/05/09 | 4,295 | 4,295 | 4,250 | 4,265 | -30 | -0.7% | 1,700 |
| 2017/05/08 | 4,305 | 4,305 | 4,295 | 4,295 | ±0 | ±0% | 1,400 |
| 2017/05/02 | 4,260 | 4,300 | 4,260 | 4,295 | +40 | +0.9% | 2,900 |
| 2017/05/01 | 4,250 | 4,255 | 4,220 | 4,255 | +5 | +0.1% | 1,000 |
| 2017/04/28 | 4,255 | 4,260 | 4,250 | 4,250 | -5 | -0.1% | 900 |
1801～
1850
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
