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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 5,090 | 5,140 | 5,060 | 5,080 | -10 | -0.2% | 4,200 |
| 2024/01/29 | 5,100 | 5,110 | 5,060 | 5,090 | +10 | +0.2% | 1,600 |
| 2024/01/26 | 5,060 | 5,080 | 5,060 | 5,080 | +30 | +0.6% | 1,400 |
| 2024/01/25 | 5,000 | 5,050 | 5,000 | 5,050 | +50 | +1% | 600 |
| 2024/01/24 | 5,000 | 5,000 | 5,000 | 5,000 | ±0 | ±0% | 300 |
| 2024/01/23 | 5,060 | 5,060 | 5,000 | 5,000 | -60 | -1.2% | 1,500 |
| 2024/01/22 | 5,030 | 5,060 | 5,030 | 5,060 | +60 | +1.2% | 400 |
| 2024/01/19 | 5,010 | 5,010 | 5,000 | 5,000 | -10 | -0.2% | 400 |
| 2024/01/18 | 5,020 | 5,020 | 5,010 | 5,010 | -50 | -1% | 400 |
| 2024/01/17 | 5,040 | 5,060 | 5,030 | 5,060 | +30 | +0.6% | 1,100 |
| 2024/01/16 | 5,000 | 5,030 | 4,995 | 5,030 | +30 | +0.6% | 1,400 |
| 2024/01/15 | 5,000 | 5,010 | 5,000 | 5,000 | ±0 | ±0% | 800 |
| 2024/01/12 | 5,050 | 5,050 | 5,000 | 5,000 | -40 | -0.8% | 600 |
| 2024/01/11 | 4,990 | 5,040 | 4,970 | 5,040 | +20 | +0.4% | 1,200 |
| 2024/01/10 | 4,990 | 5,020 | 4,945 | 5,020 | +30 | +0.6% | 1,700 |
| 2024/01/09 | 5,010 | 5,010 | 4,950 | 4,990 | +10 | +0.2% | 1,100 |
| 2024/01/05 | 5,070 | 5,070 | 4,970 | 4,980 | -70 | -1.4% | 4,000 |
| 2024/01/04 | 5,160 | 5,160 | 5,050 | 5,050 | -10 | -0.2% | 1,800 |
| 2023/12/29 | 5,150 | 5,150 | 5,060 | 5,060 | -60 | -1.2% | 400 |
| 2023/12/28 | 5,060 | 5,150 | 5,060 | 5,120 | +135 | +2.7% | 1,800 |
| 2023/12/27 | 4,925 | 4,985 | 4,910 | 4,985 | +60 | +1.2% | 1,800 |
| 2023/12/26 | 4,960 | 4,995 | 4,925 | 4,925 | +35 | +0.7% | 800 |
| 2023/12/25 | 4,875 | 4,965 | 4,875 | 4,890 | +15 | +0.3% | 600 |
| 2023/12/22 | 4,880 | 4,890 | 4,855 | 4,875 | +20 | +0.4% | 500 |
| 2023/12/21 | 4,875 | 4,875 | 4,855 | 4,855 | -25 | -0.5% | 300 |
| 2023/12/20 | 4,890 | 4,890 | 4,875 | 4,880 | ±0 | ±0% | 1,000 |
| 2023/12/19 | 4,900 | 4,930 | 4,875 | 4,880 | -20 | -0.4% | 1,400 |
| 2023/12/18 | 4,900 | 4,940 | 4,880 | 4,900 | -10 | -0.2% | 2,100 |
| 2023/12/15 | 4,960 | 4,960 | 4,910 | 4,910 | -50 | -1% | 1,800 |
| 2023/12/14 | 4,985 | 4,985 | 4,960 | 4,960 | -35 | -0.7% | 800 |
| 2023/12/13 | 4,980 | 4,995 | 4,980 | 4,995 | ±0 | ±0% | 800 |
| 2023/12/12 | 5,000 | 5,000 | 4,965 | 4,995 | -5 | -0.1% | 1,400 |
| 2023/12/11 | 5,040 | 5,050 | 4,985 | 5,000 | +35 | +0.7% | 1,100 |
| 2023/12/08 | 5,000 | 5,000 | 4,965 | 4,965 | -20 | -0.4% | 700 |
| 2023/12/07 | 4,990 | 5,000 | 4,965 | 4,985 | +20 | +0.4% | 1,900 |
| 2023/12/06 | 4,990 | 4,990 | 4,965 | 4,965 | -25 | -0.5% | 200 |
| 2023/12/05 | 4,985 | 4,990 | 4,985 | 4,990 | +30 | +0.6% | 1,000 |
| 2023/12/04 | 4,965 | 4,965 | 4,960 | 4,960 | -30 | -0.6% | 800 |
| 2023/12/01 | 5,000 | 5,000 | 4,990 | 4,990 | ±0 | ±0% | 400 |
| 2023/11/30 | 5,000 | 5,000 | 4,990 | 4,990 | -10 | -0.2% | 1,000 |
| 2023/11/29 | 5,020 | 5,050 | 5,000 | 5,000 | -20 | -0.4% | 600 |
| 2023/11/28 | 5,000 | 5,020 | 4,970 | 5,020 | +20 | +0.4% | 800 |
| 2023/11/27 | 4,955 | 5,000 | 4,955 | 5,000 | +45 | +0.9% | 1,200 |
| 2023/11/24 | 4,950 | 4,990 | 4,950 | 4,955 | -5 | -0.1% | 1,000 |
| 2023/11/22 | 4,970 | 4,970 | 4,960 | 4,960 | -10 | -0.2% | 1,700 |
| 2023/11/21 | 5,000 | 5,000 | 4,970 | 4,970 | -40 | -0.8% | 1,000 |
| 2023/11/20 | 5,000 | 5,030 | 5,000 | 5,010 | +10 | +0.2% | 700 |
| 2023/11/17 | 5,010 | 5,010 | 5,000 | 5,000 | -10 | -0.2% | 1,200 |
| 2023/11/16 | 5,050 | 5,050 | 5,010 | 5,010 | -60 | -1.2% | 1,400 |
| 2023/11/15 | 5,120 | 5,120 | 5,070 | 5,070 | -30 | -0.6% | 300 |
201～
250
件表示中 / 3585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 | 260,200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 |
| 井村屋Ｇ | 242,300円 | +2.7% | -7.0% | 1.28% | 17.14倍 | 1.47倍 |
|
冷菓や点心主力。大豆製品や調味料等多角化。原料の小豆相場影響大。マレーシア等へも進出 |
| フィード・ワン | 81,100円 | -2.2% | -18.6% | 3.64% | 6.90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 | 140,000円 | +2.3% | +191.4% | 1.43% | 25.98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 | 286,300円 | +4.0% | -42.9% | 1.40% | 31.09倍 | 0.83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
