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 |
|---|---|---|---|---|---|---|---|
| 2015/04/08 | 6,960 | 6,970 | 6,960 | 6,970 | +70 | +1% | 700 |
| 2015/04/07 | 7,000 | 7,000 | 6,850 | 6,900 | -20 | -0.3% | 1,900 |
| 2015/04/06 | 6,790 | 7,090 | 6,750 | 6,920 | +200 | +3% | 4,800 |
| 2015/04/03 | 6,760 | 6,770 | 6,700 | 6,720 | -40 | -0.6% | 2,700 |
| 2015/04/02 | 6,710 | 6,760 | 6,670 | 6,760 | +50 | +0.7% | 6,400 |
| 2015/04/01 | 6,730 | 6,790 | 6,690 | 6,710 | -20 | -0.3% | 5,900 |
| 2015/03/31 | 6,780 | 6,780 | 6,660 | 6,730 | +30 | +0.4% | 3,000 |
| 2015/03/30 | 6,580 | 6,700 | 6,580 | 6,700 | +130 | +2% | 1,200 |
| 2015/03/27 | 6,690 | 6,690 | 6,560 | 6,570 | -150 | -2.2% | 2,100 |
| 2015/03/26 | 6,670 | 6,750 | 6,650 | 6,720 | +50 | +0.7% | 4,400 |
| 2015/03/25 | 6,670 | 6,670 | 6,600 | 6,670 | ±0 | ±0% | 3,400 |
| 2015/03/24 | 6,720 | 6,720 | 6,630 | 6,670 | -30 | -0.4% | 1,500 |
| 2015/03/23 | 6,560 | 6,700 | 6,560 | 6,700 | +140 | +2.1% | 2,200 |
| 2015/03/20 | 6,410 | 6,680 | 6,410 | 6,560 | +130 | +2% | 3,600 |
| 2015/03/19 | 6,600 | 6,600 | 6,430 | 6,430 | -200 | -3% | 6,000 |
| 2015/03/18 | 6,660 | 6,660 | 6,600 | 6,630 | -30 | -0.5% | 10,000 |
| 2015/03/17 | 6,600 | 6,660 | 6,600 | 6,660 | +60 | +0.9% | 3,900 |
| 2015/03/16 | 6,590 | 6,620 | 6,580 | 6,600 | +40 | +0.6% | 2,200 |
| 2015/03/13 | 6,550 | 6,630 | 6,540 | 6,560 | +80 | +1.2% | 6,200 |
| 2015/03/12 | 6,450 | 6,510 | 6,450 | 6,480 | +30 | +0.5% | 1,600 |
| 2015/03/11 | 6,500 | 6,500 | 6,440 | 6,450 | +30 | +0.5% | 700 |
| 2015/03/10 | 6,440 | 6,440 | 6,420 | 6,420 | -50 | -0.8% | 2,700 |
| 2015/03/09 | 6,530 | 6,530 | 6,470 | 6,470 | -20 | -0.3% | 1,300 |
| 2015/03/06 | 6,600 | 6,600 | 6,480 | 6,490 | -110 | -1.7% | 2,100 |
| 2015/03/05 | 6,440 | 6,600 | 6,420 | 6,600 | +220 | +3.4% | 2,700 |
| 2015/03/04 | 6,420 | 6,420 | 6,370 | 6,380 | -40 | -0.6% | 4,100 |
| 2015/03/03 | 6,500 | 6,500 | 6,420 | 6,420 | +40 | +0.6% | 1,400 |
| 2015/03/02 | 6,350 | 6,400 | 6,350 | 6,380 | +30 | +0.5% | 3,900 |
| 2015/02/27 | 6,320 | 6,440 | 6,320 | 6,350 | +50 | +0.8% | 7,100 |
| 2015/02/26 | 6,400 | 6,410 | 6,300 | 6,300 | -170 | -2.6% | 4,200 |
| 2015/02/25 | 6,660 | 6,690 | 6,400 | 6,470 | -180 | -2.7% | 3,700 |
| 2015/02/24 | 6,550 | 6,650 | 6,550 | 6,650 | +200 | +3.1% | 800 |
| 2015/02/23 | 6,620 | 6,680 | 6,420 | 6,450 | -170 | -2.6% | 7,200 |
| 2015/02/20 | 6,650 | 6,750 | 6,620 | 6,620 | -80 | -1.2% | 1,100 |
| 2015/02/19 | 6,700 | 6,800 | 6,700 | 6,700 | +10 | +0.1% | 3,100 |
| 2015/02/18 | 6,820 | 6,820 | 6,690 | 6,690 | -30 | -0.4% | 900 |
| 2015/02/17 | 6,750 | 6,810 | 6,690 | 6,720 | -130 | -1.9% | 6,900 |
| 2015/02/16 | 6,920 | 6,950 | 6,850 | 6,850 | +30 | +0.4% | 1,600 |
| 2015/02/13 | 6,630 | 6,920 | 6,630 | 6,820 | +90 | +1.3% | 2,800 |
| 2015/02/12 | 6,600 | 6,800 | 6,600 | 6,730 | +30 | +0.4% | 5,200 |
| 2015/02/10 | 6,510 | 6,700 | 6,510 | 6,700 | +190 | +2.9% | 1,200 |
| 2015/02/09 | 6,560 | 6,580 | 6,510 | 6,510 | -190 | -2.8% | 1,700 |
| 2015/02/06 | 6,800 | 6,800 | 6,550 | 6,700 | -150 | -2.2% | 5,400 |
| 2015/02/05 | 6,970 | 6,970 | 6,780 | 6,850 | -50 | -0.7% | 2,800 |
| 2015/02/04 | 6,750 | 6,900 | 6,750 | 6,900 | +150 | +2.2% | 6,200 |
| 2015/02/03 | 6,740 | 6,750 | 6,740 | 6,750 | +30 | +0.4% | 1,500 |
| 2015/02/02 | 6,790 | 6,790 | 6,670 | 6,720 | -80 | -1.2% | 2,600 |
| 2015/01/30 | 6,770 | 6,830 | 6,760 | 6,800 | ±0 | ±0% | 1,400 |
| 2015/01/29 | 6,790 | 6,810 | 6,790 | 6,800 | -110 | -1.6% | 700 |
| 2015/01/28 | 6,810 | 6,990 | 6,810 | 6,910 | +100 | +1.5% | 3,300 |
2451～
2500
件表示中 / 3683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 | 306,500円 | +9.1% | +24.6% | 0.82% | 13.29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 |
| モロゾフ | 178,600円 | +0.1% | -49.0% | 0.78% | 63.33倍 | 1.85倍 |
|
神戸が本拠のチョコ、洋菓子の老舗。百貨店内での店舗販売が中心。喫茶・レストランも併営 |
| 柿安本店 | 304,000円 | -2.3% | -19.4% | 2.80% | 26.47倍 | 2.00倍 |
|
精肉店の老舗。百貨店に精肉、総菜店を展開。松阪牛販売に強み。外食事業も。和菓子を育成中 |
| 甜菜糖 | 231,500円 | -4.8% | -50.1% | 3.46% | 4.44倍 | 0.38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 | 203,600円 | +14.8% | +85.3% | 1.72% | 7.41倍 | 0.65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 |
市場注目の銘柄
チャート関連のコラム
