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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 2,557 | 2,557 | 2,531 | 2,547 | -10 | -0.4% | 2,500 |
| 2024/08/20 | 2,557 | 2,562 | 2,546 | 2,557 | ±0 | ±0% | 1,800 |
| 2024/08/19 | 2,550 | 2,557 | 2,545 | 2,557 | -3 | -0.1% | 1,800 |
| 2024/08/16 | 2,568 | 2,570 | 2,548 | 2,560 | +10 | +0.4% | 3,300 |
| 2024/08/15 | 2,570 | 2,580 | 2,550 | 2,550 | -35 | -1.4% | 5,200 |
| 2024/08/14 | 2,583 | 2,585 | 2,561 | 2,585 | +5 | +0.2% | 4,300 |
| 2024/08/13 | 2,552 | 2,580 | 2,549 | 2,580 | +30 | +1.2% | 11,200 |
| 2024/08/09 | 2,549 | 2,598 | 2,520 | 2,550 | +30 | +1.2% | 3,200 |
| 2024/08/08 | 2,523 | 2,547 | 2,502 | 2,520 | -19 | -0.7% | 2,100 |
| 2024/08/07 | 2,500 | 2,650 | 2,495 | 2,539 | +44 | +1.8% | 10,300 |
| 2024/08/06 | 2,500 | 2,548 | 2,489 | 2,495 | -5 | -0.2% | 3,900 |
| 2024/08/05 | 2,503 | 2,600 | 2,500 | 2,500 | -34 | -1.3% | 12,400 |
| 2024/08/02 | 2,543 | 2,543 | 2,500 | 2,534 | -22 | -0.9% | 5,700 |
| 2024/08/01 | 2,551 | 2,556 | 2,532 | 2,556 | +7 | +0.3% | 1,900 |
| 2024/07/31 | 2,567 | 2,567 | 2,549 | 2,549 | -1 | ±0% | 4,800 |
| 2024/07/30 | 2,558 | 2,558 | 2,544 | 2,550 | +4 | +0.2% | 3,200 |
| 2024/07/29 | 2,590 | 2,590 | 2,546 | 2,546 | +1 | ±0% | 5,400 |
| 2024/07/26 | 2,554 | 2,569 | 2,545 | 2,545 | -7 | -0.3% | 6,800 |
| 2024/07/25 | 2,567 | 2,604 | 2,550 | 2,552 | -14 | -0.5% | 8,300 |
| 2024/07/24 | 2,584 | 2,599 | 2,566 | 2,566 | -11 | -0.4% | 2,300 |
| 2024/07/23 | 2,579 | 2,589 | 2,576 | 2,577 | -8 | -0.3% | 1,100 |
| 2024/07/22 | 2,585 | 2,587 | 2,572 | 2,585 | +8 | +0.3% | 1,600 |
| 2024/07/19 | 2,575 | 2,577 | 2,570 | 2,577 | +10 | +0.4% | 600 |
| 2024/07/18 | 2,578 | 2,582 | 2,567 | 2,567 | ±0 | ±0% | 900 |
| 2024/07/17 | 2,602 | 2,609 | 2,566 | 2,567 | -48 | -1.8% | 6,300 |
| 2024/07/16 | 2,620 | 2,622 | 2,615 | 2,615 | -5 | -0.2% | 1,200 |
| 2024/07/12 | 2,618 | 2,620 | 2,618 | 2,620 | +2 | +0.1% | 700 |
| 2024/07/11 | 2,622 | 2,627 | 2,615 | 2,618 | +8 | +0.3% | 1,200 |
| 2024/07/10 | 2,627 | 2,627 | 2,605 | 2,610 | -13 | -0.5% | 2,100 |
| 2024/07/09 | 2,629 | 2,629 | 2,602 | 2,623 | -2 | -0.1% | 1,200 |
| 2024/07/08 | 2,604 | 2,649 | 2,604 | 2,625 | +14 | +0.5% | 1,400 |
| 2024/07/05 | 2,620 | 2,620 | 2,611 | 2,611 | -9 | -0.3% | 1,000 |
| 2024/07/04 | 2,620 | 2,620 | 2,619 | 2,620 | ±0 | ±0% | 300 |
| 2024/07/03 | 2,625 | 2,626 | 2,620 | 2,620 | -5 | -0.2% | 800 |
| 2024/07/02 | 2,644 | 2,644 | 2,612 | 2,625 | -19 | -0.7% | 1,900 |
| 2024/07/01 | 2,618 | 2,688 | 2,606 | 2,644 | +42 | +1.6% | 5,700 |
| 2024/06/28 | 2,609 | 2,610 | 2,594 | 2,602 | -8 | -0.3% | 3,800 |
| 2024/06/27 | 2,595 | 2,631 | 2,570 | 2,610 | +40 | +1.6% | 2,400 |
| 2024/06/26 | 2,563 | 2,639 | 2,563 | 2,570 | +7 | +0.3% | 5,800 |
| 2024/06/25 | 2,560 | 2,567 | 2,555 | 2,563 | +19 | +0.7% | 1,700 |
| 2024/06/24 | 2,555 | 2,555 | 2,543 | 2,544 | -14 | -0.5% | 1,600 |
| 2024/06/21 | 2,506 | 2,561 | 2,506 | 2,558 | +2 | +0.1% | 4,700 |
| 2024/06/20 | 2,561 | 2,561 | 2,556 | 2,556 | +10 | +0.4% | 1,000 |
| 2024/06/19 | 2,537 | 2,561 | 2,537 | 2,546 | +8 | +0.3% | 800 |
| 2024/06/18 | 2,556 | 2,556 | 2,538 | 2,538 | -22 | -0.9% | 6,200 |
| 2024/06/17 | 2,558 | 2,568 | 2,558 | 2,560 | +2 | +0.1% | 2,300 |
| 2024/06/14 | 2,558 | 2,572 | 2,558 | 2,558 | +2 | +0.1% | 2,100 |
| 2024/06/13 | 2,562 | 2,566 | 2,556 | 2,556 | -18 | -0.7% | 1,500 |
| 2024/06/12 | 2,560 | 2,574 | 2,560 | 2,574 | +14 | +0.5% | 800 |
| 2024/06/11 | 2,555 | 2,580 | 2,555 | 2,560 | -2 | -0.1% | 2,700 |
151～
200
件表示中 / 3673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 | 278,300円 | +9.1% | +24.6% | 0.90% | 12.06倍 | 0.42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 |
| かどや | 357,500円 | +7.9% | -23.7% | 2.38% | 16.45倍 | 0.95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 |
| 甜菜糖 | 218,700円 | -4.8% | -50.1% | 3.66% | 4.19倍 | 0.35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 | 192,200円 | +14.8% | +85.3% | 1.82% | 7.00倍 | 0.61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 |
| はごろも | 315,000円 | +1.8% | +23.4% | 1.90% | 14.82倍 | 0.74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 |
市場注目の銘柄
チャート関連のコラム
