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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 3,585 | 3,605 | 3,575 | 3,600 | +15 | +0.4% | 700 |
| 2016/07/04 | 3,590 | 3,660 | 3,585 | 3,585 | +15 | +0.4% | 1,300 |
| 2016/07/01 | 3,590 | 3,590 | 3,550 | 3,570 | +40 | +1.1% | 1,100 |
| 2016/06/30 | 3,640 | 3,640 | 3,530 | 3,530 | -45 | -1.3% | 5,100 |
| 2016/06/29 | 3,525 | 3,615 | 3,525 | 3,575 | +65 | +1.9% | 1,800 |
| 2016/06/28 | 3,510 | 3,550 | 3,510 | 3,510 | +5 | +0.1% | 1,400 |
| 2016/06/27 | 3,520 | 3,555 | 3,500 | 3,505 | -35 | -1% | 2,200 |
| 2016/06/24 | 3,600 | 3,600 | 3,540 | 3,540 | -15 | -0.4% | 1,200 |
| 2016/06/23 | 3,570 | 3,640 | 3,555 | 3,555 | -20 | -0.6% | 1,500 |
| 2016/06/22 | 3,675 | 3,675 | 3,560 | 3,575 | -105 | -2.9% | 5,900 |
| 2016/06/21 | 3,660 | 3,680 | 3,660 | 3,680 | +15 | +0.4% | 1,600 |
| 2016/06/20 | 3,660 | 3,705 | 3,660 | 3,665 | -30 | -0.8% | 1,500 |
| 2016/06/17 | 3,840 | 3,880 | 3,660 | 3,695 | -150 | -3.9% | 7,700 |
| 2016/06/16 | 3,960 | 4,020 | 3,845 | 3,845 | -120 | -3% | 4,800 |
| 2016/06/15 | 3,960 | 3,965 | 3,960 | 3,965 | -45 | -1.1% | 400 |
| 2016/06/14 | 4,005 | 4,010 | 3,965 | 4,010 | +10 | +0.3% | 1,500 |
| 2016/06/13 | 4,000 | 4,015 | 3,960 | 4,000 | +25 | +0.6% | 2,100 |
| 2016/06/10 | 3,925 | 3,975 | 3,925 | 3,975 | ±0 | ±0% | 500 |
| 2016/06/09 | 3,900 | 3,975 | 3,885 | 3,975 | +55 | +1.4% | 3,300 |
| 2016/06/08 | 3,910 | 3,920 | 3,865 | 3,920 | +75 | +2% | 900 |
| 2016/06/07 | 3,840 | 3,920 | 3,840 | 3,845 | +50 | +1.3% | 3,700 |
| 2016/06/06 | 3,990 | 3,995 | 3,770 | 3,795 | -200 | -5% | 14,500 |
| 2016/06/03 | 4,090 | 4,100 | 3,995 | 3,995 | -95 | -2.3% | 8,000 |
| 2016/06/02 | 4,120 | 4,180 | 4,040 | 4,090 | -45 | -1.1% | 4,100 |
| 2016/06/01 | 4,115 | 4,400 | 4,115 | 4,135 | +20 | +0.5% | 10,100 |
| 2016/05/31 | 4,170 | 4,190 | 4,115 | 4,115 | -55 | -1.3% | 1,800 |
| 2016/05/30 | 4,185 | 4,190 | 4,115 | 4,170 | -15 | -0.4% | 3,300 |
| 2016/05/27 | 4,200 | 4,250 | 4,180 | 4,185 | -15 | -0.4% | 5,200 |
| 2016/05/26 | 4,125 | 4,200 | 4,125 | 4,200 | +75 | +1.8% | 1,400 |
| 2016/05/25 | 4,120 | 4,145 | 4,080 | 4,125 | +85 | +2.1% | 2,600 |
| 2016/05/24 | 3,900 | 4,040 | 3,900 | 4,040 | +105 | +2.7% | 5,400 |
| 2016/05/23 | 4,000 | 4,030 | 3,930 | 3,935 | -40 | -1% | 7,400 |
| 2016/05/20 | 3,995 | 4,060 | 3,960 | 3,975 | -10 | -0.3% | 4,400 |
| 2016/05/19 | 4,010 | 4,010 | 3,930 | 3,985 | -15 | -0.4% | 7,000 |
| 2016/05/18 | 4,200 | 4,200 | 3,990 | 4,000 | -170 | -4.1% | 11,400 |
| 2016/05/17 | 4,400 | 4,450 | 4,150 | 4,170 | -230 | -5.2% | 10,500 |
| 2016/05/16 | 4,655 | 4,655 | 4,380 | 4,400 | -255 | -5.5% | 5,600 |
| 2016/05/13 | 4,655 | 4,680 | 4,620 | 4,655 | -25 | -0.5% | 1,800 |
| 2016/05/12 | 4,670 | 4,750 | 4,655 | 4,680 | +10 | +0.2% | 1,600 |
| 2016/05/11 | 4,660 | 4,680 | 4,660 | 4,670 | +15 | +0.3% | 500 |
| 2016/05/10 | 4,750 | 4,750 | 4,655 | 4,655 | -115 | -2.4% | 2,300 |
| 2016/05/09 | 4,740 | 4,770 | 4,740 | 4,770 | +70 | +1.5% | 600 |
| 2016/05/06 | 4,795 | 4,805 | 4,700 | 4,700 | -160 | -3.3% | 1,700 |
| 2016/05/02 | 4,850 | 4,860 | 4,780 | 4,860 | +10 | +0.2% | 1,900 |
| 2016/04/28 | 4,850 | 4,850 | 4,785 | 4,850 | ±0 | ±0% | 1,800 |
| 2016/04/27 | 4,850 | 4,850 | 4,800 | 4,850 | ±0 | ±0% | 2,300 |
| 2016/04/26 | 4,845 | 4,930 | 4,845 | 4,850 | +5 | +0.1% | 2,600 |
| 2016/04/25 | 4,850 | 4,880 | 4,845 | 4,845 | -5 | -0.1% | 1,100 |
| 2016/04/22 | 4,785 | 4,850 | 4,785 | 4,850 | +65 | +1.4% | 200 |
| 2016/04/21 | 4,885 | 4,885 | 4,785 | 4,785 | -15 | -0.3% | 900 |
2051～
2100
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
