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 |
|---|---|---|---|---|---|---|---|
| 2014/11/10 | 5,700 | 5,800 | 5,700 | 5,800 | +30 | +0.5% | 4,000 |
| 2014/11/07 | 5,750 | 5,850 | 5,720 | 5,770 | -40 | -0.7% | 2,000 |
| 2014/11/06 | 5,800 | 5,900 | 5,760 | 5,810 | +20 | +0.3% | 700 |
| 2014/11/05 | 5,700 | 5,790 | 5,690 | 5,790 | ±0 | ±0% | 800 |
| 2014/11/04 | 5,900 | 5,900 | 5,720 | 5,790 | -210 | -3.5% | 4,600 |
| 2014/10/31 | 5,940 | 6,000 | 5,900 | 6,000 | +60 | +1% | 2,300 |
| 2014/10/30 | 5,770 | 5,950 | 5,770 | 5,940 | +170 | +2.9% | 2,500 |
| 2014/10/29 | 5,690 | 5,790 | 5,660 | 5,770 | +110 | +1.9% | 4,100 |
| 2014/10/28 | 5,650 | 5,770 | 5,650 | 5,660 | +10 | +0.2% | 6,100 |
| 2014/10/27 | 5,650 | 5,650 | 5,600 | 5,650 | ±0 | ±0% | 2,400 |
| 2014/10/24 | 5,600 | 5,650 | 5,600 | 5,650 | +50 | +0.9% | 1,500 |
| 2014/10/23 | 5,540 | 5,600 | 5,500 | 5,600 | +100 | +1.8% | 1,200 |
| 2014/10/22 | 5,500 | 5,500 | 5,500 | 5,500 | -30 | -0.5% | 200 |
| 2014/10/21 | 5,520 | 5,600 | 5,490 | 5,530 | -50 | -0.9% | 5,400 |
| 2014/10/20 | 5,560 | 5,580 | 5,560 | 5,580 | +120 | +2.2% | 4,200 |
| 2014/10/17 | 5,470 | 5,480 | 5,460 | 5,460 | -90 | -1.6% | 1,700 |
| 2014/10/16 | 5,530 | 5,550 | 5,430 | 5,550 | -50 | -0.9% | 3,800 |
| 2014/10/15 | 5,480 | 5,600 | 5,480 | 5,600 | +120 | +2.2% | 2,000 |
| 2014/10/14 | 5,600 | 5,600 | 5,480 | 5,480 | -120 | -2.1% | 700 |
| 2014/10/10 | 5,470 | 5,600 | 5,440 | 5,600 | +100 | +1.8% | 800 |
| 2014/10/09 | 5,600 | 5,600 | 5,500 | 5,500 | -100 | -1.8% | 200 |
| 2014/10/08 | 5,600 | 5,600 | 5,600 | 5,600 | +30 | +0.5% | 1,200 |
| 2014/10/07 | 5,500 | 5,570 | 5,500 | 5,570 | - | - | 1,200 |
| 2014/10/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/10/03 | 5,420 | 5,530 | 5,420 | 5,530 | +50 | +0.9% | 900 |
| 2014/10/02 | 5,480 | 5,490 | 5,480 | 5,480 | -100 | -1.8% | 800 |
| 2014/10/01 | 5,600 | 5,600 | 5,580 | 5,580 | -20 | -0.4% | 2,800 |
| 2014/09/30 | 5,640 | 5,640 | 5,590 | 5,600 | ±0 | ±0% | 1,400 |
| 2014/09/29 | 5,600 | 5,610 | 5,600 | 5,600 | +10 | +0.2% | 2,200 |
| 2014/09/26 | 5,600 | 5,660 | 5,590 | 5,590 | -10 | -0.2% | 1,100 |
| 2014/09/25 | 5,600 | 5,620 | 5,560 | 5,600 | ±0 | ±0% | 2,600 |
| 2014/09/24 | 5,620 | 5,620 | 5,550 | 5,600 | -20 | -0.4% | 3,100 |
| 2014/09/22 | 5,580 | 5,620 | 5,580 | 5,620 | +40 | +0.7% | 2,400 |
| 2014/09/19 | 5,490 | 5,580 | 5,480 | 5,580 | +80 | +1.5% | 2,700 |
| 2014/09/18 | 5,540 | 5,780 | 5,440 | 5,500 | +60 | +1.1% | 5,100 |
| 2014/09/17 | 5,470 | 5,550 | 5,410 | 5,440 | +30 | +0.6% | 8,000 |
| 2014/09/16 | 5,470 | 5,470 | 5,370 | 5,410 | +10 | +0.2% | 2,400 |
| 2014/09/12 | 5,250 | 5,420 | 5,250 | 5,400 | -50 | -0.9% | 4,500 |
| 2014/09/11 | 5,420 | 5,510 | 5,410 | 5,450 | +50 | +0.9% | 4,800 |
| 2014/09/10 | 5,400 | 5,410 | 5,360 | 5,400 | +30 | +0.6% | 6,700 |
| 2014/09/09 | 5,400 | 5,430 | 5,360 | 5,370 | -40 | -0.7% | 3,200 |
| 2014/09/08 | 5,400 | 5,430 | 5,360 | 5,410 | -90 | -1.6% | 1,600 |
| 2014/09/05 | 5,480 | 5,550 | 5,400 | 5,500 | +120 | +2.2% | 4,800 |
| 2014/09/04 | 5,280 | 5,380 | 5,250 | 5,380 | +30 | +0.6% | 5,500 |
| 2014/09/03 | 5,210 | 5,380 | 5,210 | 5,350 | +200 | +3.9% | 5,500 |
| 2014/09/02 | 5,150 | 5,150 | 5,150 | 5,150 | -50 | -1% | 400 |
| 2014/09/01 | 5,200 | 5,200 | 5,200 | 5,200 | ±0 | ±0% | 1,000 |
| 2014/08/29 | 5,200 | 5,200 | 5,200 | 5,200 | ±0 | ±0% | 3,100 |
| 2014/08/28 | 5,200 | 5,210 | 5,200 | 5,200 | ±0 | ±0% | 2,800 |
| 2014/08/27 | 5,200 | 5,200 | 5,200 | 5,200 | +50 | +1% | 700 |
2551～
2600
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
