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 |
|---|---|---|---|---|---|---|---|
| 2016/04/01 | 4,905 | 4,925 | 4,855 | 4,865 | -45 | -0.9% | 5,000 |
| 2016/03/31 | 4,955 | 4,955 | 4,910 | 4,910 | -35 | -0.7% | 2,300 |
| 2016/03/30 | 4,945 | 4,945 | 4,945 | 4,945 | +30 | +0.6% | 100 |
| 2016/03/29 | 4,945 | 4,950 | 4,900 | 4,915 | -25 | -0.5% | 2,900 |
| 2016/03/28 | 4,980 | 5,020 | 4,940 | 4,940 | -5 | -0.1% | 3,100 |
| 2016/03/25 | 5,080 | 5,080 | 4,935 | 4,945 | +15 | +0.3% | 2,800 |
| 2016/03/24 | 5,000 | 5,000 | 4,930 | 4,930 | -80 | -1.6% | 1,800 |
| 2016/03/23 | 4,990 | 5,010 | 4,920 | 5,010 | +90 | +1.8% | 3,600 |
| 2016/03/22 | 4,950 | 5,010 | 4,920 | 4,920 | -20 | -0.4% | 2,200 |
| 2016/03/18 | 5,000 | 5,000 | 4,940 | 4,940 | -40 | -0.8% | 1,900 |
| 2016/03/17 | 5,040 | 5,060 | 4,980 | 4,980 | -60 | -1.2% | 4,400 |
| 2016/03/16 | 5,080 | 5,080 | 5,040 | 5,040 | -40 | -0.8% | 2,300 |
| 2016/03/15 | 5,130 | 5,160 | 5,080 | 5,080 | -50 | -1% | 1,900 |
| 2016/03/14 | 5,250 | 5,250 | 5,130 | 5,130 | -30 | -0.6% | 2,400 |
| 2016/03/11 | 5,200 | 5,230 | 5,160 | 5,160 | -40 | -0.8% | 400 |
| 2016/03/10 | 5,150 | 5,200 | 5,120 | 5,200 | +60 | +1.2% | 1,500 |
| 2016/03/09 | 5,180 | 5,180 | 5,100 | 5,140 | -40 | -0.8% | 1,600 |
| 2016/03/08 | 5,250 | 5,250 | 5,170 | 5,180 | -70 | -1.3% | 1,500 |
| 2016/03/07 | 5,390 | 5,390 | 5,200 | 5,250 | -140 | -2.6% | 1,900 |
| 2016/03/04 | 5,410 | 5,470 | 5,370 | 5,390 | -30 | -0.6% | 1,100 |
| 2016/03/03 | 5,460 | 5,460 | 5,420 | 5,420 | -130 | -2.3% | 1,000 |
| 2016/03/02 | 5,550 | 5,550 | 5,550 | 5,550 | +40 | +0.7% | 3,600 |
| 2016/03/01 | 5,440 | 5,630 | 5,340 | 5,510 | +70 | +1.3% | 2,100 |
| 2016/02/29 | 5,480 | 5,480 | 5,440 | 5,440 | -10 | -0.2% | 1,000 |
| 2016/02/26 | 5,450 | 5,460 | 5,400 | 5,450 | ±0 | ±0% | 1,600 |
| 2016/02/25 | 5,450 | 5,450 | 5,450 | 5,450 | ±0 | ±0% | 400 |
| 2016/02/24 | 5,440 | 5,450 | 5,440 | 5,450 | +50 | +0.9% | 300 |
| 2016/02/23 | 5,340 | 5,430 | 5,240 | 5,400 | +100 | +1.9% | 1,600 |
| 2016/02/22 | 5,230 | 5,300 | 5,230 | 5,300 | +120 | +2.3% | 200 |
| 2016/02/19 | 5,030 | 5,180 | 5,030 | 5,180 | -10 | -0.2% | 2,300 |
| 2016/02/18 | 5,230 | 5,230 | 5,190 | 5,190 | -20 | -0.4% | 200 |
| 2016/02/17 | 5,130 | 5,210 | 5,130 | 5,210 | +40 | +0.8% | 1,000 |
| 2016/02/16 | 5,170 | 5,170 | 5,170 | 5,170 | -30 | -0.6% | 100 |
| 2016/02/15 | 5,200 | 5,200 | 5,000 | 5,200 | +200 | +4% | 1,800 |
| 2016/02/12 | 5,220 | 5,220 | 5,000 | 5,000 | -300 | -5.7% | 2,400 |
| 2016/02/10 | 5,300 | 5,310 | 5,300 | 5,300 | -20 | -0.4% | 400 |
| 2016/02/09 | 5,490 | 5,500 | 5,320 | 5,320 | -180 | -3.3% | 4,800 |
| 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 |
2301～
2350
件表示中 / 3773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 | 309,000円 | +16.2% | -31.9% | 0.97% | 17.64倍 | 0.47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 |
| オエノンＨＤ | 59,200円 | +2.9% | +6.1% | 1.69% | 11.50倍 | 1.35倍 |
|
旧合同酒精。焼酎に強み。流通大手のＰＢ製造にも積極的。第２の柱確立に向け酵素医薬品育成 |
| サトウ食品 | 754,000円 | +7.6% | +1.9% | 0.93% | 19.01倍 | 1.69倍 |
|
包装餅、包装米飯の国内トップメーカー。大手食品卸を通じ全国に販売。餅の売上は冬場に集中 |
| 名糖産 | 213,100円 | +5.1% | +4.8% | 1.88% | 18.05倍 | 0.66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 |
| かどや | 372,500円 | +1.4% | -5.7% | 2.55% | 15.95倍 | 0.97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 |
市場注目の銘柄
チャート関連のコラム
