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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 2,551 | 2,551 | 2,545 | 2,551 | ±0 | ±0% | 2,400 |
| 2024/10/25 | 2,560 | 2,592 | 2,551 | 2,551 | -3 | -0.1% | 4,800 |
| 2024/10/24 | 2,550 | 2,559 | 2,545 | 2,554 | +3 | +0.1% | 3,600 |
| 2024/10/23 | 2,575 | 2,575 | 2,544 | 2,551 | -19 | -0.7% | 5,100 |
| 2024/10/22 | 2,570 | 2,576 | 2,566 | 2,570 | ±0 | ±0% | 1,200 |
| 2024/10/21 | 2,592 | 2,599 | 2,570 | 2,570 | -3 | -0.1% | 4,300 |
| 2024/10/18 | 2,605 | 2,605 | 2,567 | 2,573 | -22 | -0.8% | 7,200 |
| 2024/10/17 | 2,577 | 2,601 | 2,555 | 2,595 | +50 | +2% | 20,700 |
| 2024/10/16 | 2,551 | 2,558 | 2,544 | 2,545 | -11 | -0.4% | 1,300 |
| 2024/10/15 | 2,551 | 2,556 | 2,551 | 2,556 | +14 | +0.6% | 600 |
| 2024/10/11 | 2,540 | 2,557 | 2,540 | 2,542 | +2 | +0.1% | 1,000 |
| 2024/10/10 | 2,542 | 2,543 | 2,540 | 2,540 | ±0 | ±0% | 1,200 |
| 2024/10/09 | 2,540 | 2,540 | 2,540 | 2,540 | +3 | +0.1% | 3,200 |
| 2024/10/08 | 2,520 | 2,540 | 2,520 | 2,537 | -6 | -0.2% | 2,400 |
| 2024/10/07 | 2,556 | 2,556 | 2,543 | 2,543 | -17 | -0.7% | 4,400 |
| 2024/10/04 | 2,542 | 2,599 | 2,542 | 2,560 | +8 | +0.3% | 5,800 |
| 2024/10/03 | 2,556 | 2,560 | 2,552 | 2,552 | -2 | -0.1% | 2,300 |
| 2024/10/02 | 2,555 | 2,556 | 2,552 | 2,554 | -5 | -0.2% | 2,900 |
| 2024/10/01 | 2,568 | 2,598 | 2,557 | 2,559 | -9 | -0.4% | 1,500 |
| 2024/09/30 | 2,551 | 2,613 | 2,550 | 2,568 | +7 | +0.3% | 11,400 |
| 2024/09/27 | 2,581 | 2,600 | 2,550 | 2,561 | -69 | -2.6% | 11,000 |
| 2024/09/26 | 2,636 | 2,636 | 2,615 | 2,630 | +15 | +0.6% | 6,500 |
| 2024/09/25 | 2,634 | 2,634 | 2,612 | 2,615 | +3 | +0.1% | 4,100 |
| 2024/09/24 | 2,647 | 2,648 | 2,610 | 2,612 | -17 | -0.6% | 5,100 |
| 2024/09/20 | 2,616 | 2,638 | 2,605 | 2,629 | +7 | +0.3% | 5,000 |
| 2024/09/19 | 2,638 | 2,638 | 2,606 | 2,622 | -2 | -0.1% | 2,400 |
| 2024/09/18 | 2,650 | 2,650 | 2,606 | 2,624 | +4 | +0.2% | 2,500 |
| 2024/09/17 | 2,625 | 2,625 | 2,603 | 2,620 | -2 | -0.1% | 2,900 |
| 2024/09/13 | 2,620 | 2,639 | 2,603 | 2,622 | +16 | +0.6% | 2,700 |
| 2024/09/12 | 2,620 | 2,639 | 2,606 | 2,606 | -13 | -0.5% | 1,400 |
| 2024/09/11 | 2,635 | 2,655 | 2,604 | 2,619 | -16 | -0.6% | 3,500 |
| 2024/09/10 | 2,650 | 2,650 | 2,601 | 2,635 | +10 | +0.4% | 2,000 |
| 2024/09/09 | 2,626 | 2,650 | 2,577 | 2,625 | +4 | +0.2% | 3,700 |
| 2024/09/06 | 2,590 | 2,660 | 2,580 | 2,621 | +45 | +1.7% | 22,200 |
| 2024/09/05 | 2,588 | 2,588 | 2,571 | 2,576 | +9 | +0.4% | 3,500 |
| 2024/09/04 | 2,558 | 2,585 | 2,558 | 2,567 | ±0 | ±0% | 2,500 |
| 2024/09/03 | 2,563 | 2,570 | 2,557 | 2,567 | -10 | -0.4% | 1,600 |
| 2024/09/02 | 2,580 | 2,582 | 2,552 | 2,577 | +10 | +0.4% | 1,900 |
| 2024/08/30 | 2,553 | 2,570 | 2,553 | 2,567 | +14 | +0.5% | 500 |
| 2024/08/29 | 2,565 | 2,566 | 2,552 | 2,553 | -10 | -0.4% | 3,500 |
| 2024/08/28 | 2,565 | 2,565 | 2,552 | 2,563 | +1 | ±0% | 2,600 |
| 2024/08/27 | 2,560 | 2,565 | 2,550 | 2,562 | +2 | +0.1% | 2,900 |
| 2024/08/26 | 2,550 | 2,562 | 2,550 | 2,560 | +16 | +0.6% | 1,700 |
| 2024/08/23 | 2,550 | 2,550 | 2,540 | 2,544 | -2 | -0.1% | 800 |
| 2024/08/22 | 2,550 | 2,558 | 2,546 | 2,546 | -1 | ±0% | 2,100 |
| 2024/08/21 | 2,557 | 2,557 | 2,531 | 2,547 | -10 | -0.4% | 2,500 |
| 2024/08/20 | 2,557 | 2,562 | 2,546 | 2,557 | ±0 | ±0% | 1,800 |
| 2024/08/19 | 2,550 | 2,557 | 2,545 | 2,557 | -3 | -0.1% | 1,800 |
| 2024/08/16 | 2,568 | 2,570 | 2,548 | 2,560 | +10 | +0.4% | 3,300 |
| 2024/08/15 | 2,570 | 2,580 | 2,550 | 2,550 | -35 | -1.4% | 5,200 |
201～
250
件表示中 / 3768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 | 305,000円 | +16.2% | -31.9% | 0.98% | 17.41倍 | 0.46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 |
| 名糖産 | 215,300円 | +5.1% | +4.8% | 1.86% | 18.24倍 | 0.67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 |
| サトウ食品 | 736,000円 | +7.6% | +1.9% | 0.95% | 18.56倍 | 1.65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 |
| やまみ | 508,000円 | +9.2% | +15.5% | 1.42% | 25.72倍 | 3.39倍 |
|
豆腐および関連製品の製造・販売で中堅。拠点置く中国地方で高シェア。関東での拡販に注力中 |
| かどや | 373,000円 | +1.4% | -5.7% | 2.55% | 15.97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
