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 |
|---|---|---|---|---|---|---|---|
| 2015/07/02 | 8,100 | 8,100 | 8,060 | 8,100 | +10 | +0.1% | 300 |
| 2015/07/01 | 8,070 | 8,100 | 8,050 | 8,090 | -10 | -0.1% | 800 |
| 2015/06/30 | 8,100 | 8,100 | 8,100 | 8,100 | ±0 | ±0% | 300 |
| 2015/06/29 | 8,200 | 8,200 | 8,100 | 8,100 | -100 | -1.2% | 700 |
| 2015/06/26 | 8,150 | 8,200 | 8,110 | 8,200 | +200 | +2.5% | 1,400 |
| 2015/06/25 | 8,060 | 8,120 | 7,900 | 8,000 | -200 | -2.4% | 5,000 |
| 2015/06/24 | 8,270 | 8,270 | 8,200 | 8,200 | -90 | -1.1% | 600 |
| 2015/06/23 | 8,320 | 8,320 | 8,070 | 8,290 | -30 | -0.4% | 900 |
| 2015/06/22 | 8,000 | 8,470 | 8,000 | 8,320 | +320 | +4% | 2,800 |
| 2015/06/19 | 7,820 | 8,000 | 7,770 | 8,000 | +190 | +2.4% | 2,500 |
| 2015/06/18 | 7,700 | 7,810 | 7,700 | 7,810 | -10 | -0.1% | 700 |
| 2015/06/17 | 7,820 | 7,820 | 7,670 | 7,820 | ±0 | ±0% | 2,400 |
| 2015/06/16 | 7,830 | 7,830 | 7,800 | 7,820 | +10 | +0.1% | 500 |
| 2015/06/15 | 7,800 | 7,810 | 7,800 | 7,810 | +10 | +0.1% | 500 |
| 2015/06/12 | 7,980 | 7,990 | 7,800 | 7,800 | -180 | -2.3% | 1,300 |
| 2015/06/11 | 7,750 | 7,980 | 7,710 | 7,980 | -20 | -0.3% | 5,800 |
| 2015/06/10 | 8,000 | 8,000 | 8,000 | 8,000 | ±0 | ±0% | 100 |
| 2015/06/09 | 7,990 | 8,040 | 7,990 | 8,000 | +10 | +0.1% | 1,600 |
| 2015/06/08 | 7,990 | 7,990 | 7,990 | 7,990 | +20 | +0.3% | 300 |
| 2015/06/05 | 8,000 | 8,000 | 7,890 | 7,970 | -20 | -0.3% | 1,500 |
| 2015/06/04 | 7,930 | 8,000 | 7,900 | 7,990 | -70 | -0.9% | 2,900 |
| 2015/06/03 | 8,060 | 8,060 | 8,060 | 8,060 | -40 | -0.5% | 200 |
| 2015/06/02 | 8,100 | 8,100 | 7,950 | 8,100 | ±0 | ±0% | 500 |
| 2015/06/01 | 8,100 | 8,100 | 8,100 | 8,100 | -50 | -0.6% | 100 |
| 2015/05/29 | 8,090 | 8,150 | 8,080 | 8,150 | +70 | +0.9% | 1,400 |
| 2015/05/28 | 8,060 | 8,080 | 8,060 | 8,080 | +170 | +2.1% | 200 |
| 2015/05/27 | 8,000 | 8,060 | 7,870 | 7,910 | -90 | -1.1% | 2,000 |
| 2015/05/26 | 8,000 | 8,010 | 7,990 | 8,000 | +10 | +0.1% | 700 |
| 2015/05/25 | 8,200 | 8,200 | 7,990 | 7,990 | -160 | -2% | 1,500 |
| 2015/05/22 | 8,240 | 8,240 | 8,010 | 8,150 | -90 | -1.1% | 800 |
| 2015/05/21 | 8,280 | 8,290 | 8,240 | 8,240 | +110 | +1.4% | 1,400 |
| 2015/05/20 | 8,250 | 8,300 | 8,130 | 8,130 | -270 | -3.2% | 1,300 |
| 2015/05/19 | 8,330 | 8,450 | 8,060 | 8,400 | +50 | +0.6% | 8,300 |
| 2015/05/18 | 8,430 | 8,460 | 8,200 | 8,350 | -200 | -2.3% | 4,600 |
| 2015/05/15 | 8,200 | 8,580 | 8,160 | 8,550 | +350 | +4.3% | 9,700 |
| 2015/05/14 | 7,800 | 8,200 | 7,800 | 8,200 | +520 | +6.8% | 6,800 |
| 2015/05/13 | 7,670 | 7,780 | 7,650 | 7,680 | +160 | +2.1% | 2,600 |
| 2015/05/12 | 7,550 | 7,550 | 7,510 | 7,520 | -30 | -0.4% | 4,300 |
| 2015/05/11 | 7,500 | 7,710 | 7,480 | 7,550 | +70 | +0.9% | 11,200 |
| 2015/05/08 | 7,290 | 7,490 | 7,260 | 7,480 | +290 | +4% | 6,300 |
| 2015/05/07 | 7,230 | 7,230 | 7,190 | 7,190 | +110 | +1.6% | 2,600 |
| 2015/05/01 | 7,170 | 7,180 | 7,000 | 7,080 | -70 | -1% | 1,500 |
| 2015/04/30 | 7,330 | 7,330 | 7,080 | 7,150 | -30 | -0.4% | 4,000 |
| 2015/04/28 | 7,350 | 7,350 | 7,180 | 7,180 | -20 | -0.3% | 3,000 |
| 2015/04/27 | 7,260 | 7,300 | 7,160 | 7,200 | -210 | -2.8% | 3,600 |
| 2015/04/24 | 7,440 | 7,440 | 7,260 | 7,410 | -40 | -0.5% | 1,200 |
| 2015/04/23 | 7,140 | 7,450 | 7,100 | 7,450 | +450 | +6.4% | 5,600 |
| 2015/04/22 | 6,970 | 7,130 | 6,870 | 7,000 | +90 | +1.3% | 3,200 |
| 2015/04/21 | 6,990 | 6,990 | 6,870 | 6,910 | +20 | +0.3% | 1,500 |
| 2015/04/20 | 6,990 | 6,990 | 6,760 | 6,890 | -100 | -1.4% | 5,700 |
2451～
2500
件表示中 / 3740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 | 297,100円 | +16.2% | -31.9% | 1.01% | 16.96倍 | 0.45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 |
| サトウ食品 | 719,000円 | +7.6% | +1.9% | 0.97% | 18.13倍 | 1.61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 |
| 甜菜糖 | 235,200円 | +8.0% | +6.8% | 3.40% | 36.61倍 | 0.40倍 |
|
製糖準大手。国産ビート糖首位。ビート作況や砂糖市況影響大。収益柱は飼料と不動産。好財務 |
| 名糖産 | 205,500円 | +5.1% | +4.8% | 1.95% | 17.39倍 | 0.63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 | 366,000円 | +1.4% | -5.7% | 2.60% | 15.67倍 | 0.96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
