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 |
|---|---|---|---|---|---|---|---|
| 2014/03/17 | 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 |
| 2014/01/23 | 5,690 | 5,690 | 5,580 | 5,630 | -10 | -0.2% | 1,400 |
| 2014/01/22 | 5,610 | 5,670 | 5,570 | 5,640 | +30 | +0.5% | 2,200 |
| 2014/01/21 | 5,730 | 5,730 | 5,600 | 5,610 | -70 | -1.2% | 1,500 |
| 2014/01/20 | 5,700 | 5,740 | 5,660 | 5,680 | -20 | -0.4% | 3,700 |
| 2014/01/17 | 5,690 | 5,800 | 5,640 | 5,700 | +100 | +1.8% | 5,500 |
| 2014/01/16 | 5,700 | 5,740 | 5,600 | 5,600 | ±0 | ±0% | 4,500 |
| 2014/01/15 | 5,650 | 5,750 | 5,560 | 5,600 | -50 | -0.9% | 6,900 |
| 2014/01/14 | 5,830 | 5,840 | 5,650 | 5,650 | -140 | -2.4% | 9,900 |
| 2014/01/10 | 5,730 | 5,940 | 5,730 | 5,790 | +190 | +3.4% | 28,700 |
| 2014/01/09 | 5,730 | 5,860 | 5,600 | 5,600 | -100 | -1.8% | 6,800 |
| 2014/01/08 | 5,650 | 5,790 | 5,500 | 5,700 | +180 | +3.3% | 8,000 |
| 2014/01/07 | 5,500 | 5,520 | 5,430 | 5,520 | +160 | +3% | 2,200 |
| 2014/01/06 | 5,300 | 5,400 | 5,280 | 5,360 | +60 | +1.1% | 2,000 |
| 2013/12/30 | 5,240 | 5,380 | 5,240 | 5,300 | +60 | +1.1% | 2,100 |
2801～
2850
件表示中 / 3772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 | 307,500円 | +16.2% | -31.9% | 0.98% | 17.55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 |
| サトウ食品 | 740,000円 | +7.6% | +1.9% | 0.95% | 18.66倍 | 1.66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 |
| 名糖産 | 214,800円 | +5.1% | +4.8% | 1.86% | 18.19倍 | 0.66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 | 371,500円 | +1.4% | -5.7% | 2.56% | 15.90倍 | 0.97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 |
| はごろも | 335,000円 | +2.2% | 0.0% | 1.79% | 13.71倍 | 0.76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 |
市場注目の銘柄
チャート関連のコラム
