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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 3,635 | 3,790 | 3,615 | 3,745 | +145 | +4% | 19,100 |
| 2016/11/30 | 3,600 | 3,635 | 3,580 | 3,600 | +20 | +0.6% | 5,800 |
| 2016/11/29 | 3,595 | 3,600 | 3,570 | 3,580 | +10 | +0.3% | 5,400 |
| 2016/11/28 | 3,500 | 3,605 | 3,450 | 3,570 | +110 | +3.2% | 24,700 |
| 2016/11/25 | 3,460 | 3,500 | 3,430 | 3,460 | +20 | +0.6% | 18,500 |
| 2016/11/24 | 3,450 | 3,450 | 3,440 | 3,440 | -10 | -0.3% | 2,000 |
| 2016/11/22 | 3,440 | 3,455 | 3,415 | 3,450 | +30 | +0.9% | 4,500 |
| 2016/11/21 | 3,400 | 3,430 | 3,400 | 3,420 | +25 | +0.7% | 4,600 |
| 2016/11/18 | 3,430 | 3,445 | 3,390 | 3,395 | -35 | -1% | 12,700 |
| 2016/11/17 | 3,430 | 3,430 | 3,430 | 3,430 | ±0 | ±0% | 500 |
| 2016/11/16 | 3,455 | 3,460 | 3,430 | 3,430 | -10 | -0.3% | 3,800 |
| 2016/11/15 | 3,450 | 3,450 | 3,410 | 3,440 | -5 | -0.1% | 3,100 |
| 2016/11/14 | 3,460 | 3,460 | 3,430 | 3,445 | -25 | -0.7% | 1,700 |
| 2016/11/11 | 3,435 | 3,495 | 3,435 | 3,470 | -5 | -0.1% | 3,900 |
| 2016/11/10 | 3,450 | 3,480 | 3,450 | 3,475 | +70 | +2.1% | 1,100 |
| 2016/11/09 | 3,490 | 3,490 | 3,400 | 3,405 | -75 | -2.2% | 3,100 |
| 2016/11/08 | 3,495 | 3,495 | 3,465 | 3,480 | -10 | -0.3% | 1,300 |
| 2016/11/07 | 3,500 | 3,500 | 3,490 | 3,490 | +10 | +0.3% | 400 |
| 2016/11/04 | 3,485 | 3,485 | 3,445 | 3,480 | +15 | +0.4% | 2,700 |
| 2016/11/02 | 3,490 | 3,490 | 3,455 | 3,465 | -25 | -0.7% | 2,500 |
| 2016/11/01 | 3,500 | 3,500 | 3,465 | 3,490 | +5 | +0.1% | 12,700 |
| 2016/10/31 | 3,490 | 3,495 | 3,470 | 3,485 | -5 | -0.1% | 5,600 |
| 2016/10/28 | 3,490 | 3,495 | 3,465 | 3,490 | ±0 | ±0% | 2,700 |
| 2016/10/27 | 3,485 | 3,495 | 3,470 | 3,490 | +25 | +0.7% | 2,600 |
| 2016/10/26 | 3,505 | 3,505 | 3,465 | 3,465 | -5 | -0.1% | 5,500 |
| 2016/10/25 | 3,495 | 3,500 | 3,470 | 3,470 | -10 | -0.3% | 3,700 |
| 2016/10/24 | 3,475 | 3,480 | 3,465 | 3,480 | +20 | +0.6% | 1,200 |
| 2016/10/21 | 3,505 | 3,510 | 3,455 | 3,460 | -30 | -0.9% | 5,100 |
| 2016/10/20 | 3,500 | 3,505 | 3,480 | 3,490 | -5 | -0.1% | 1,200 |
| 2016/10/19 | 3,500 | 3,500 | 3,490 | 3,495 | -5 | -0.1% | 1,100 |
| 2016/10/18 | 3,460 | 3,510 | 3,455 | 3,500 | +40 | +1.2% | 2,300 |
| 2016/10/17 | 3,470 | 3,470 | 3,460 | 3,460 | -10 | -0.3% | 800 |
| 2016/10/14 | 3,490 | 3,490 | 3,470 | 3,470 | -10 | -0.3% | 1,100 |
| 2016/10/13 | 3,510 | 3,510 | 3,480 | 3,480 | -20 | -0.6% | 1,800 |
| 2016/10/12 | 3,500 | 3,505 | 3,490 | 3,500 | ±0 | ±0% | 1,000 |
| 2016/10/11 | 3,495 | 3,505 | 3,485 | 3,500 | +20 | +0.6% | 2,200 |
| 2016/10/07 | 3,495 | 3,495 | 3,480 | 3,480 | ±0 | ±0% | 700 |
| 2016/10/06 | 3,495 | 3,495 | 3,480 | 3,480 | -5 | -0.1% | 700 |
| 2016/10/05 | 3,490 | 3,490 | 3,485 | 3,485 | +5 | +0.1% | 200 |
| 2016/10/04 | 3,490 | 3,495 | 3,480 | 3,480 | +20 | +0.6% | 300 |
| 2016/10/03 | 3,490 | 3,490 | 3,460 | 3,460 | -40 | -1.1% | 500 |
| 2016/09/30 | 3,485 | 3,500 | 3,475 | 3,500 | +20 | +0.6% | 1,800 |
| 2016/09/29 | 3,490 | 3,500 | 3,480 | 3,480 | -5 | -0.1% | 3,400 |
| 2016/09/28 | 3,465 | 3,485 | 3,445 | 3,485 | -5 | -0.1% | 2,700 |
| 2016/09/27 | 3,500 | 3,510 | 3,480 | 3,490 | -10 | -0.3% | 7,600 |
| 2016/09/26 | 3,510 | 3,510 | 3,480 | 3,500 | +20 | +0.6% | 4,500 |
| 2016/09/23 | 3,440 | 3,495 | 3,440 | 3,480 | +35 | +1% | 3,000 |
| 2016/09/21 | 3,495 | 3,495 | 3,440 | 3,445 | +5 | +0.1% | 3,800 |
| 2016/09/20 | 3,470 | 3,470 | 3,420 | 3,440 | -30 | -0.9% | 3,700 |
| 2016/09/16 | 3,470 | 3,485 | 3,450 | 3,470 | ±0 | ±0% | 1,800 |
1951～
2000
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
