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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 5,520 | 5,580 | 5,520 | 5,560 | +40 | +0.7% | 500 |
| 2014/04/04 | 5,600 | 5,600 | 5,510 | 5,520 | - | - | 1,200 |
| 2014/04/03 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/04/02 | 5,650 | 5,650 | 5,640 | 5,650 | ±0 | ±0% | 7,800 |
| 2014/04/01 | 5,670 | 5,670 | 5,590 | 5,650 | -100 | -1.7% | 3,700 |
| 2014/03/31 | 5,690 | 5,750 | 5,490 | 5,750 | +60 | +1.1% | 14,300 |
| 2014/03/28 | 5,650 | 5,700 | 5,580 | 5,690 | +40 | +0.7% | 5,500 |
| 2014/03/27 | 5,660 | 5,670 | 5,500 | 5,650 | -20 | -0.4% | 4,300 |
| 2014/03/26 | 5,650 | 5,670 | 5,600 | 5,670 | +20 | +0.4% | 3,700 |
| 2014/03/25 | 5,620 | 5,650 | 5,460 | 5,650 | +30 | +0.5% | 5,500 |
| 2014/03/24 | 5,800 | 5,800 | 5,590 | 5,620 | -190 | -3.3% | 5,800 |
| 2014/03/20 | 5,600 | 5,850 | 5,600 | 5,810 | +230 | +4.1% | 10,000 |
| 2014/03/19 | 5,480 | 5,580 | 5,480 | 5,580 | +140 | +2.6% | 5,200 |
| 2014/03/18 | 5,450 | 5,450 | 5,430 | 5,440 | +90 | +1.7% | 1,000 |
| 2014/03/17 | 5,480 | 5,480 | 5,350 | 5,350 | -100 | -1.8% | 1,100 |
| 2014/03/14 | 5,570 | 5,600 | 5,420 | 5,450 | -200 | -3.5% | 1,200 |
| 2014/03/13 | 5,550 | 5,650 | 5,550 | 5,650 | +150 | +2.7% | 2,100 |
| 2014/03/12 | 5,500 | 5,600 | 5,490 | 5,500 | -30 | -0.5% | 9,400 |
| 2014/03/11 | 5,500 | 5,600 | 5,450 | 5,530 | +30 | +0.5% | 8,400 |
| 2014/03/10 | 5,410 | 5,500 | 5,410 | 5,500 | +60 | +1.1% | 1,100 |
| 2014/03/07 | 5,400 | 5,440 | 5,400 | 5,440 | +10 | +0.2% | 2,400 |
| 2014/03/06 | 5,480 | 5,480 | 5,400 | 5,430 | -50 | -0.9% | 2,000 |
| 2014/03/05 | 5,480 | 5,500 | 5,450 | 5,480 | +30 | +0.6% | 2,300 |
| 2014/03/04 | 5,480 | 5,490 | 5,390 | 5,450 | -30 | -0.5% | 4,200 |
| 2014/03/03 | 5,500 | 5,500 | 5,430 | 5,480 | ±0 | ±0% | 2,700 |
| 2014/02/28 | 5,500 | 5,500 | 5,400 | 5,480 | -20 | -0.4% | 3,300 |
| 2014/02/27 | 5,500 | 5,500 | 5,420 | 5,500 | +50 | +0.9% | 5,600 |
| 2014/02/26 | 5,400 | 5,500 | 5,400 | 5,450 | +50 | +0.9% | 14,100 |
| 2014/02/25 | 5,500 | 5,550 | 5,400 | 5,400 | -100 | -1.8% | 11,600 |
| 2014/02/24 | 5,500 | 5,500 | 5,400 | 5,500 | ±0 | ±0% | 3,400 |
| 2014/02/21 | 5,400 | 5,500 | 5,380 | 5,500 | +100 | +1.9% | 900 |
| 2014/02/20 | 5,500 | 5,500 | 5,390 | 5,400 | -100 | -1.8% | 1,800 |
| 2014/02/19 | 5,500 | 5,510 | 5,500 | 5,500 | +100 | +1.9% | 300 |
| 2014/02/18 | 5,550 | 5,600 | 5,360 | 5,400 | - | - | 3,200 |
| 2014/02/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/02/14 | 5,500 | 5,500 | 5,470 | 5,470 | -130 | -2.3% | 1,300 |
| 2014/02/13 | 5,600 | 5,700 | 5,500 | 5,600 | +80 | +1.4% | 4,200 |
| 2014/02/12 | 5,520 | 5,520 | 5,470 | 5,520 | ±0 | ±0% | 3,600 |
| 2014/02/10 | 5,550 | 5,550 | 5,500 | 5,520 | -10 | -0.2% | 4,200 |
| 2014/02/07 | 5,650 | 5,650 | 5,520 | 5,530 | -20 | -0.4% | 3,300 |
| 2014/02/06 | 5,600 | 5,600 | 5,550 | 5,550 | ±0 | ±0% | 3,800 |
| 2014/02/05 | 5,520 | 5,570 | 5,520 | 5,550 | ±0 | ±0% | 2,600 |
| 2014/02/04 | 5,530 | 5,550 | 5,400 | 5,550 | -30 | -0.5% | 5,100 |
| 2014/02/03 | 5,600 | 5,600 | 5,520 | 5,580 | -100 | -1.8% | 1,300 |
| 2014/01/31 | 5,650 | 5,700 | 5,560 | 5,680 | +30 | +0.5% | 6,400 |
| 2014/01/30 | 5,650 | 5,680 | 5,540 | 5,650 | +50 | +0.9% | 7,900 |
| 2014/01/29 | 5,580 | 5,700 | 5,550 | 5,600 | +50 | +0.9% | 5,700 |
| 2014/01/28 | 5,550 | 5,560 | 5,550 | 5,550 | +30 | +0.5% | 2,800 |
| 2014/01/27 | 5,450 | 5,600 | 5,430 | 5,520 | -60 | -1.1% | 2,600 |
| 2014/01/24 | 5,580 | 5,580 | 5,520 | 5,580 | -50 | -0.9% | 2,500 |
2601～
2650
件表示中 / 3586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 | 260,300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 |
| はごろも | 304,500円 | +1.8% | +23.4% | 1.97% | 14.33倍 | 0.71倍 |
|
「シーチキン」はツナ缶のトップブランド。パスタ、ペットフードも展開。国内外に協力工場網 |
| フィード・ワン | 81,500円 | -2.2% | -18.6% | 3.62% | 6.93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 | 140,100円 | +2.3% | +191.4% | 1.43% | 26.00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 | 287,000円 | +4.0% | -42.9% | 1.39% | 31.16倍 | 0.84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
