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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 3,460 | 3,470 | 3,430 | 3,470 | +10 | +0.3% | 1,400 |
| 2016/09/14 | 3,455 | 3,465 | 3,420 | 3,460 | ±0 | ±0% | 2,600 |
| 2016/09/13 | 3,515 | 3,515 | 3,460 | 3,460 | -35 | -1% | 4,100 |
| 2016/09/12 | 3,495 | 3,495 | 3,470 | 3,495 | ±0 | ±0% | 2,200 |
| 2016/09/09 | 3,500 | 3,500 | 3,480 | 3,495 | +10 | +0.3% | 2,200 |
| 2016/09/08 | 3,460 | 3,490 | 3,460 | 3,485 | +10 | +0.3% | 3,200 |
| 2016/09/07 | 3,480 | 3,490 | 3,460 | 3,475 | +15 | +0.4% | 4,800 |
| 2016/09/06 | 3,490 | 3,490 | 3,460 | 3,460 | -20 | -0.6% | 2,500 |
| 2016/09/05 | 3,490 | 3,505 | 3,460 | 3,480 | -5 | -0.1% | 2,300 |
| 2016/09/02 | 3,505 | 3,510 | 3,485 | 3,485 | -20 | -0.6% | 1,000 |
| 2016/09/01 | 3,505 | 3,505 | 3,505 | 3,505 | +35 | +1% | 200 |
| 2016/08/31 | 3,520 | 3,520 | 3,470 | 3,470 | +10 | +0.3% | 900 |
| 2016/08/30 | 3,520 | 3,520 | 3,450 | 3,460 | -30 | -0.9% | 3,000 |
| 2016/08/29 | 3,445 | 3,505 | 3,445 | 3,490 | +55 | +1.6% | 2,700 |
| 2016/08/26 | 3,460 | 3,480 | 3,435 | 3,435 | +5 | +0.1% | 1,300 |
| 2016/08/25 | 3,460 | 3,460 | 3,420 | 3,430 | +40 | +1.2% | 1,700 |
| 2016/08/24 | 3,380 | 3,425 | 3,355 | 3,390 | -25 | -0.7% | 3,100 |
| 2016/08/23 | 3,390 | 3,415 | 3,390 | 3,415 | +50 | +1.5% | 600 |
| 2016/08/22 | 3,420 | 3,500 | 3,365 | 3,365 | -75 | -2.2% | 4,200 |
| 2016/08/19 | 3,440 | 3,455 | 3,440 | 3,440 | -10 | -0.3% | 500 |
| 2016/08/18 | 3,420 | 3,450 | 3,420 | 3,450 | +10 | +0.3% | 600 |
| 2016/08/17 | 3,440 | 3,465 | 3,435 | 3,440 | ±0 | ±0% | 3,100 |
| 2016/08/16 | 3,460 | 3,460 | 3,440 | 3,440 | -20 | -0.6% | 1,400 |
| 2016/08/15 | 3,500 | 3,525 | 3,450 | 3,460 | -30 | -0.9% | 3,900 |
| 2016/08/12 | 3,570 | 3,570 | 3,490 | 3,490 | -10 | -0.3% | 1,600 |
| 2016/08/10 | 3,580 | 3,580 | 3,500 | 3,500 | -70 | -2% | 3,100 |
| 2016/08/09 | 3,500 | 3,570 | 3,500 | 3,570 | +95 | +2.7% | 5,600 |
| 2016/08/08 | 3,475 | 3,475 | 3,475 | 3,475 | +40 | +1.2% | 200 |
| 2016/08/05 | 3,500 | 3,505 | 3,435 | 3,435 | -80 | -2.3% | 1,100 |
| 2016/08/04 | 3,455 | 3,515 | 3,415 | 3,515 | +60 | +1.7% | 3,400 |
| 2016/08/03 | 3,530 | 3,550 | 3,450 | 3,455 | -45 | -1.3% | 3,100 |
| 2016/08/02 | 3,500 | 3,500 | 3,500 | 3,500 | -35 | -1% | 600 |
| 2016/08/01 | 3,500 | 3,595 | 3,500 | 3,535 | +35 | +1% | 3,600 |
| 2016/07/29 | 3,520 | 3,530 | 3,495 | 3,500 | -20 | -0.6% | 2,100 |
| 2016/07/28 | 3,540 | 3,545 | 3,520 | 3,520 | +25 | +0.7% | 1,300 |
| 2016/07/27 | 3,505 | 3,570 | 3,490 | 3,495 | -5 | -0.1% | 2,300 |
| 2016/07/26 | 3,550 | 3,575 | 3,480 | 3,500 | -50 | -1.4% | 8,600 |
| 2016/07/25 | 3,585 | 3,585 | 3,550 | 3,550 | ±0 | ±0% | 800 |
| 2016/07/22 | 3,540 | 3,580 | 3,540 | 3,550 | +10 | +0.3% | 600 |
| 2016/07/21 | 3,575 | 3,580 | 3,530 | 3,540 | -10 | -0.3% | 2,300 |
| 2016/07/20 | 3,550 | 3,555 | 3,550 | 3,550 | +10 | +0.3% | 500 |
| 2016/07/19 | 3,575 | 3,600 | 3,530 | 3,540 | -35 | -1% | 2,200 |
| 2016/07/15 | 3,595 | 3,630 | 3,575 | 3,575 | -20 | -0.6% | 1,600 |
| 2016/07/14 | 3,630 | 3,630 | 3,595 | 3,595 | -35 | -1% | 1,300 |
| 2016/07/13 | 3,570 | 3,630 | 3,570 | 3,630 | +60 | +1.7% | 600 |
| 2016/07/12 | 3,695 | 3,695 | 3,570 | 3,570 | -130 | -3.5% | 3,800 |
| 2016/07/11 | 3,655 | 3,700 | 3,655 | 3,700 | +45 | +1.2% | 2,200 |
| 2016/07/08 | 3,530 | 3,720 | 3,530 | 3,655 | +130 | +3.7% | 1,600 |
| 2016/07/07 | 3,525 | 3,525 | 3,520 | 3,525 | -45 | -1.3% | 2,000 |
| 2016/07/06 | 3,575 | 3,600 | 3,570 | 3,570 | -30 | -0.8% | 1,000 |
2001～
2050
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
