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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 5,510 | 5,510 | 5,400 | 5,500 | -80 | -1.4% | 700 |
| 2016/02/05 | 5,630 | 5,630 | 5,580 | 5,580 | -70 | -1.2% | 200 |
| 2016/02/04 | 5,650 | 5,650 | 5,650 | 5,650 | +100 | +1.8% | 100 |
| 2016/02/03 | 5,790 | 5,790 | 5,550 | 5,550 | -200 | -3.5% | 700 |
| 2016/02/02 | 5,720 | 5,750 | 5,720 | 5,750 | +30 | +0.5% | 400 |
| 2016/02/01 | 5,740 | 5,740 | 5,620 | 5,720 | +100 | +1.8% | 2,100 |
| 2016/01/29 | 5,620 | 5,660 | 5,620 | 5,620 | +50 | +0.9% | 400 |
| 2016/01/28 | 5,500 | 5,570 | 5,500 | 5,570 | +70 | +1.3% | 2,500 |
| 2016/01/27 | 5,530 | 5,530 | 5,490 | 5,500 | +10 | +0.2% | 2,700 |
| 2016/01/26 | 5,510 | 5,550 | 5,490 | 5,490 | -20 | -0.4% | 4,600 |
| 2016/01/25 | 5,600 | 5,600 | 5,500 | 5,510 | +110 | +2% | 2,500 |
| 2016/01/22 | 5,380 | 5,470 | 5,380 | 5,400 | +30 | +0.6% | 1,100 |
| 2016/01/21 | 5,500 | 5,540 | 5,370 | 5,370 | -80 | -1.5% | 2,300 |
| 2016/01/20 | 5,500 | 5,510 | 5,450 | 5,450 | -20 | -0.4% | 2,600 |
| 2016/01/19 | 5,470 | 5,470 | 5,470 | 5,470 | +20 | +0.4% | 100 |
| 2016/01/18 | 5,500 | 5,500 | 5,440 | 5,450 | -120 | -2.2% | 1,000 |
| 2016/01/15 | 5,560 | 5,570 | 5,560 | 5,570 | +30 | +0.5% | 500 |
| 2016/01/14 | 5,700 | 5,700 | 5,540 | 5,540 | -260 | -4.5% | 1,500 |
| 2016/01/13 | 5,700 | 5,800 | 5,700 | 5,800 | +200 | +3.6% | 1,200 |
| 2016/01/12 | 5,850 | 5,850 | 5,500 | 5,600 | -300 | -5.1% | 3,800 |
| 2016/01/08 | 6,000 | 6,010 | 5,890 | 5,900 | - | - | 4,600 |
| 2016/01/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2016/01/06 | 6,030 | 6,030 | 5,940 | 5,940 | -10 | -0.2% | 1,400 |
| 2016/01/05 | 5,960 | 5,990 | 5,950 | 5,950 | -10 | -0.2% | 1,100 |
| 2016/01/04 | 6,020 | 6,040 | 5,950 | 5,960 | -160 | -2.6% | 1,600 |
| 2015/12/30 | 6,030 | 6,120 | 6,030 | 6,120 | +90 | +1.5% | 1,300 |
| 2015/12/29 | 6,010 | 6,030 | 6,010 | 6,030 | +30 | +0.5% | 200 |
| 2015/12/28 | 6,140 | 6,160 | 6,000 | 6,000 | -100 | -1.6% | 4,100 |
| 2015/12/25 | 6,380 | 6,400 | 6,000 | 6,100 | -260 | -4.1% | 3,300 |
| 2015/12/24 | 6,300 | 6,360 | 6,280 | 6,360 | +60 | +1% | 1,100 |
| 2015/12/22 | 6,280 | 6,300 | 6,250 | 6,300 | +20 | +0.3% | 2,000 |
| 2015/12/21 | 6,300 | 6,300 | 6,230 | 6,280 | -20 | -0.3% | 1,800 |
| 2015/12/18 | 6,270 | 6,310 | 6,270 | 6,300 | -10 | -0.2% | 1,400 |
| 2015/12/17 | 6,200 | 6,310 | 6,200 | 6,310 | +170 | +2.8% | 1,300 |
| 2015/12/16 | 6,150 | 6,150 | 6,140 | 6,140 | -10 | -0.2% | 500 |
| 2015/12/15 | 6,130 | 6,150 | 6,130 | 6,150 | ±0 | ±0% | 400 |
| 2015/12/14 | 6,190 | 6,190 | 6,150 | 6,150 | -40 | -0.6% | 700 |
| 2015/12/11 | 6,240 | 6,290 | 6,090 | 6,190 | -50 | -0.8% | 1,000 |
| 2015/12/10 | 6,300 | 6,300 | 6,090 | 6,240 | -60 | -1% | 1,000 |
| 2015/12/09 | 6,300 | 6,300 | 6,300 | 6,300 | +200 | +3.3% | 400 |
| 2015/12/08 | 6,100 | 6,300 | 6,060 | 6,100 | ±0 | ±0% | 800 |
| 2015/12/07 | 6,100 | 6,100 | 6,100 | 6,100 | +50 | +0.8% | 200 |
| 2015/12/04 | 6,050 | 6,060 | 6,000 | 6,050 | -100 | -1.6% | 3,300 |
| 2015/12/03 | 6,220 | 6,220 | 6,060 | 6,150 | -50 | -0.8% | 2,200 |
| 2015/12/02 | 6,260 | 6,280 | 6,170 | 6,200 | -140 | -2.2% | 2,600 |
| 2015/12/01 | 6,220 | 6,350 | 6,220 | 6,340 | +120 | +1.9% | 1,200 |
| 2015/11/30 | 6,320 | 6,320 | 6,220 | 6,220 | -100 | -1.6% | 700 |
| 2015/11/27 | 6,320 | 6,350 | 6,320 | 6,320 | +20 | +0.3% | 600 |
| 2015/11/26 | 6,300 | 6,300 | 6,300 | 6,300 | +70 | +1.1% | 100 |
| 2015/11/25 | 6,270 | 6,270 | 6,230 | 6,230 | +20 | +0.3% | 300 |
2151～
2200
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
