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 |
|---|---|---|---|---|---|---|---|
| 2017/09/28 | 5,340 | 5,360 | 5,230 | 5,230 | -110 | -2.1% | 2,100 |
| 2017/09/27 | 5,450 | 5,450 | 5,300 | 5,340 | -160 | -2.9% | 1,600 |
| 2017/09/26 | 5,540 | 5,550 | 5,450 | 5,500 | ±0 | ±0% | 1,600 |
| 2017/09/25 | 5,440 | 5,550 | 5,440 | 5,500 | +60 | +1.1% | 2,200 |
| 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 |
1901～
1950
件表示中 / 3740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 | 297,300円 | +16.2% | -31.9% | 1.01% | 16.97倍 | 0.45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 |
| サトウ食品 | 715,000円 | +7.6% | +1.9% | 0.98% | 18.03倍 | 1.60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 |
| 甜菜糖 | 236,000円 | +8.0% | +6.8% | 3.39% | 36.73倍 | 0.40倍 |
|
製糖準大手。国産ビート糖首位。ビート作況や砂糖市況影響大。収益柱は飼料と不動産。好財務 |
| 名糖産 | 206,500円 | +5.1% | +4.8% | 1.94% | 17.47倍 | 0.63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 | 366,000円 | +1.4% | -5.7% | 2.60% | 15.67倍 | 0.96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
