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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 4,260 | 4,285 | 4,260 | 4,260 | -25 | -0.6% | 1,000 |
| 2017/02/14 | 4,270 | 4,285 | 4,260 | 4,285 | +20 | +0.5% | 500 |
| 2017/02/13 | 4,110 | 4,265 | 4,110 | 4,265 | +160 | +3.9% | 3,000 |
| 2017/02/10 | 4,115 | 4,185 | 4,090 | 4,105 | -10 | -0.2% | 2,100 |
| 2017/02/09 | 4,240 | 4,240 | 4,075 | 4,115 | -140 | -3.3% | 7,900 |
| 2017/02/08 | 4,305 | 4,310 | 4,255 | 4,255 | -35 | -0.8% | 800 |
| 2017/02/07 | 4,250 | 4,320 | 4,250 | 4,290 | +35 | +0.8% | 1,000 |
| 2017/02/06 | 4,305 | 4,305 | 4,250 | 4,255 | -50 | -1.2% | 2,400 |
| 2017/02/03 | 4,320 | 4,395 | 4,305 | 4,305 | -10 | -0.2% | 1,500 |
| 2017/02/02 | 4,395 | 4,395 | 4,310 | 4,315 | -80 | -1.8% | 2,200 |
| 2017/02/01 | 4,435 | 4,435 | 4,390 | 4,395 | -40 | -0.9% | 1,100 |
| 2017/01/31 | 4,380 | 4,440 | 4,380 | 4,435 | +60 | +1.4% | 1,600 |
| 2017/01/30 | 4,330 | 4,380 | 4,330 | 4,375 | +115 | +2.7% | 2,800 |
| 2017/01/27 | 4,260 | 4,285 | 4,255 | 4,260 | +20 | +0.5% | 2,100 |
| 2017/01/26 | 4,265 | 4,265 | 4,240 | 4,240 | +40 | +1% | 800 |
| 2017/01/25 | 4,185 | 4,200 | 4,170 | 4,200 | +30 | +0.7% | 2,400 |
| 2017/01/24 | 4,160 | 4,180 | 4,160 | 4,170 | +20 | +0.5% | 800 |
| 2017/01/23 | 4,145 | 4,150 | 4,110 | 4,150 | +5 | +0.1% | 900 |
| 2017/01/20 | 4,130 | 4,145 | 4,130 | 4,145 | +10 | +0.2% | 400 |
| 2017/01/19 | 4,150 | 4,150 | 4,090 | 4,135 | +15 | +0.4% | 1,000 |
| 2017/01/18 | 4,130 | 4,130 | 4,120 | 4,120 | -5 | -0.1% | 400 |
| 2017/01/17 | 4,125 | 4,130 | 4,105 | 4,125 | +15 | +0.4% | 1,700 |
| 2017/01/16 | 4,075 | 4,120 | 4,075 | 4,110 | +55 | +1.4% | 1,100 |
| 2017/01/13 | 4,120 | 4,140 | 3,990 | 4,055 | -65 | -1.6% | 8,400 |
| 2017/01/12 | 4,130 | 4,135 | 4,110 | 4,120 | -10 | -0.2% | 1,300 |
| 2017/01/11 | 4,150 | 4,160 | 4,105 | 4,130 | -10 | -0.2% | 1,700 |
| 2017/01/10 | 4,155 | 4,165 | 4,140 | 4,140 | ±0 | ±0% | 1,800 |
| 2017/01/06 | 4,145 | 4,160 | 4,120 | 4,140 | ±0 | ±0% | 4,700 |
| 2017/01/05 | 4,145 | 4,150 | 4,140 | 4,140 | ±0 | ±0% | 1,200 |
| 2017/01/04 | 4,130 | 4,155 | 4,105 | 4,140 | +55 | +1.3% | 2,200 |
| 2016/12/30 | 4,080 | 4,105 | 4,065 | 4,085 | -5 | -0.1% | 2,700 |
| 2016/12/29 | 4,125 | 4,125 | 4,055 | 4,090 | -35 | -0.8% | 2,400 |
| 2016/12/28 | 4,130 | 4,145 | 4,110 | 4,125 | +25 | +0.6% | 2,900 |
| 2016/12/27 | 4,145 | 4,150 | 4,015 | 4,100 | -45 | -1.1% | 2,800 |
| 2016/12/26 | 4,185 | 4,185 | 4,110 | 4,145 | +100 | +2.5% | 7,900 |
| 2016/12/22 | 3,940 | 4,065 | 3,915 | 4,045 | +145 | +3.7% | 8,900 |
| 2016/12/21 | 3,745 | 3,970 | 3,745 | 3,900 | +165 | +4.4% | 14,100 |
| 2016/12/20 | 3,720 | 3,750 | 3,720 | 3,735 | +15 | +0.4% | 5,500 |
| 2016/12/19 | 3,750 | 3,775 | 3,720 | 3,720 | +35 | +0.9% | 4,900 |
| 2016/12/16 | 3,680 | 3,700 | 3,675 | 3,685 | +15 | +0.4% | 4,100 |
| 2016/12/15 | 3,660 | 3,670 | 3,660 | 3,670 | +80 | +2.2% | 4,700 |
| 2016/12/14 | 3,590 | 3,610 | 3,570 | 3,590 | ±0 | ±0% | 6,500 |
| 2016/12/13 | 3,620 | 3,620 | 3,570 | 3,590 | -20 | -0.6% | 6,300 |
| 2016/12/12 | 3,630 | 3,630 | 3,610 | 3,610 | -20 | -0.6% | 2,600 |
| 2016/12/09 | 3,610 | 3,645 | 3,610 | 3,630 | +20 | +0.6% | 1,300 |
| 2016/12/08 | 3,700 | 3,720 | 3,610 | 3,610 | +5 | +0.1% | 4,900 |
| 2016/12/07 | 3,725 | 3,725 | 3,510 | 3,605 | -95 | -2.6% | 4,000 |
| 2016/12/06 | 3,725 | 3,725 | 3,690 | 3,700 | -25 | -0.7% | 3,000 |
| 2016/12/05 | 3,725 | 3,735 | 3,700 | 3,725 | ±0 | ±0% | 12,700 |
| 2016/12/02 | 3,700 | 3,745 | 3,690 | 3,725 | -20 | -0.5% | 8,200 |
1901～
1950
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
