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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 4,215 | 4,260 | 4,215 | 4,255 | +40 | +0.9% | 1,400 |
| 2017/04/26 | 4,160 | 4,335 | 4,160 | 4,215 | +55 | +1.3% | 1,500 |
| 2017/04/25 | 4,170 | 4,200 | 4,115 | 4,160 | ±0 | ±0% | 3,600 |
| 2017/04/24 | 4,155 | 4,160 | 4,155 | 4,160 | +5 | +0.1% | 300 |
| 2017/04/21 | 4,165 | 4,170 | 4,145 | 4,155 | -10 | -0.2% | 900 |
| 2017/04/20 | 4,140 | 4,165 | 4,140 | 4,165 | +35 | +0.8% | 1,100 |
| 2017/04/19 | 4,115 | 4,130 | 4,115 | 4,130 | +15 | +0.4% | 300 |
| 2017/04/18 | 4,170 | 4,170 | 4,115 | 4,115 | -30 | -0.7% | 2,600 |
| 2017/04/17 | 4,155 | 4,155 | 4,135 | 4,145 | -10 | -0.2% | 300 |
| 2017/04/14 | 4,160 | 4,160 | 4,125 | 4,155 | +30 | +0.7% | 800 |
| 2017/04/13 | 4,120 | 4,125 | 4,120 | 4,125 | -10 | -0.2% | 500 |
| 2017/04/12 | 4,160 | 4,160 | 4,125 | 4,135 | -45 | -1.1% | 600 |
| 2017/04/11 | 4,110 | 4,195 | 4,110 | 4,180 | +70 | +1.7% | 2,700 |
| 2017/04/10 | 4,290 | 4,300 | 4,110 | 4,110 | -250 | -5.7% | 4,600 |
| 2017/04/07 | 4,330 | 4,390 | 4,290 | 4,360 | -40 | -0.9% | 4,200 |
| 2017/04/06 | 4,445 | 4,445 | 4,305 | 4,400 | -45 | -1% | 2,000 |
| 2017/04/05 | 4,440 | 4,450 | 4,410 | 4,445 | +55 | +1.3% | 1,200 |
| 2017/04/04 | 4,450 | 4,450 | 4,365 | 4,390 | -60 | -1.3% | 1,200 |
| 2017/04/03 | 4,470 | 4,470 | 4,350 | 4,450 | -20 | -0.4% | 1,100 |
| 2017/03/31 | 4,530 | 4,530 | 4,330 | 4,470 | -60 | -1.3% | 3,000 |
| 2017/03/30 | 4,655 | 4,655 | 4,530 | 4,530 | -185 | -3.9% | 700 |
| 2017/03/29 | 4,720 | 4,720 | 4,490 | 4,715 | -10 | -0.2% | 7,800 |
| 2017/03/28 | 4,620 | 4,745 | 4,620 | 4,725 | +120 | +2.6% | 4,400 |
| 2017/03/27 | 4,580 | 4,880 | 4,580 | 4,605 | +40 | +0.9% | 7,400 |
| 2017/03/24 | 4,550 | 4,580 | 4,550 | 4,565 | -15 | -0.3% | 500 |
| 2017/03/23 | 4,580 | 4,580 | 4,540 | 4,580 | +10 | +0.2% | 1,000 |
| 2017/03/22 | 4,600 | 4,600 | 4,485 | 4,570 | +70 | +1.6% | 2,000 |
| 2017/03/21 | 4,450 | 4,500 | 4,415 | 4,500 | +75 | +1.7% | 4,100 |
| 2017/03/17 | 4,440 | 4,440 | 4,425 | 4,425 | -15 | -0.3% | 1,700 |
| 2017/03/16 | 4,440 | 4,445 | 4,440 | 4,440 | +15 | +0.3% | 800 |
| 2017/03/15 | 4,400 | 4,440 | 4,400 | 4,425 | ±0 | ±0% | 2,100 |
| 2017/03/14 | 4,440 | 4,440 | 4,410 | 4,425 | +20 | +0.5% | 500 |
| 2017/03/13 | 4,410 | 4,435 | 4,405 | 4,405 | +5 | +0.1% | 1,700 |
| 2017/03/10 | 4,420 | 4,425 | 4,400 | 4,400 | ±0 | ±0% | 700 |
| 2017/03/09 | 4,400 | 4,400 | 4,400 | 4,400 | ±0 | ±0% | 300 |
| 2017/03/08 | 4,400 | 4,400 | 4,330 | 4,400 | ±0 | ±0% | 1,200 |
| 2017/03/07 | 4,315 | 4,440 | 4,315 | 4,400 | +55 | +1.3% | 2,100 |
| 2017/03/06 | 4,345 | 4,345 | 4,310 | 4,345 | ±0 | ±0% | 900 |
| 2017/03/03 | 4,335 | 4,370 | 4,295 | 4,345 | -25 | -0.6% | 2,300 |
| 2017/03/02 | 4,395 | 4,395 | 4,325 | 4,370 | +30 | +0.7% | 1,600 |
| 2017/03/01 | 4,345 | 4,350 | 4,340 | 4,340 | -15 | -0.3% | 1,100 |
| 2017/02/28 | 4,320 | 4,380 | 4,320 | 4,355 | +35 | +0.8% | 1,700 |
| 2017/02/27 | 4,335 | 4,345 | 4,315 | 4,320 | -15 | -0.3% | 1,000 |
| 2017/02/24 | 4,350 | 4,350 | 4,305 | 4,335 | -15 | -0.3% | 1,000 |
| 2017/02/23 | 4,350 | 4,355 | 4,350 | 4,350 | -35 | -0.8% | 1,100 |
| 2017/02/22 | 4,395 | 4,395 | 4,350 | 4,385 | -5 | -0.1% | 1,600 |
| 2017/02/21 | 4,390 | 4,390 | 4,355 | 4,390 | +15 | +0.3% | 800 |
| 2017/02/20 | 4,300 | 4,390 | 4,300 | 4,375 | +75 | +1.7% | 3,700 |
| 2017/02/17 | 4,300 | 4,300 | 4,295 | 4,300 | ±0 | ±0% | 1,600 |
| 2017/02/16 | 4,290 | 4,300 | 4,290 | 4,300 | +40 | +0.9% | 500 |
1851～
1900
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
