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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 4,590 | 4,600 | 4,590 | 4,600 | +20 | +0.4% | 700 |
| 2013/03/28 | 4,530 | 4,580 | 4,530 | 4,580 | +50 | +1.1% | 400 |
| 2013/03/27 | 4,550 | 4,550 | 4,530 | 4,530 | -60 | -1.3% | 2,500 |
| 2013/03/26 | 4,540 | 4,590 | 4,530 | 4,590 | ±0 | ±0% | 3,300 |
| 2013/03/25 | 4,525 | 4,590 | 4,525 | 4,590 | +65 | +1.4% | 500 |
| 2013/03/22 | 4,520 | 4,530 | 4,500 | 4,525 | +40 | +0.9% | 1,200 |
| 2013/03/21 | 4,490 | 4,495 | 4,485 | 4,485 | -5 | -0.1% | 1,000 |
| 2013/03/19 | 4,480 | 4,490 | 4,480 | 4,490 | +10 | +0.2% | 700 |
| 2013/03/18 | 4,480 | 4,485 | 4,480 | 4,480 | ±0 | ±0% | 500 |
| 2013/03/15 | 4,530 | 4,600 | 4,480 | 4,480 | -120 | -2.6% | 2,800 |
| 2013/03/14 | 4,610 | 4,625 | 4,600 | 4,600 | -80 | -1.7% | 1,000 |
| 2013/03/13 | 4,500 | 4,800 | 4,500 | 4,680 | +130 | +2.9% | 1,200 |
| 2013/03/12 | 4,450 | 4,800 | 4,450 | 4,550 | +125 | +2.8% | 7,000 |
| 2013/03/11 | 4,300 | 4,500 | 4,300 | 4,425 | +125 | +2.9% | 8,100 |
| 2013/03/08 | 4,200 | 4,300 | 4,180 | 4,300 | +130 | +3.1% | 3,200 |
| 2013/03/07 | 4,145 | 4,170 | 4,130 | 4,170 | +70 | +1.7% | 1,400 |
| 2013/03/06 | 4,135 | 4,200 | 4,100 | 4,100 | -95 | -2.3% | 3,600 |
| 2013/03/05 | 4,125 | 4,195 | 4,120 | 4,195 | ±0 | ±0% | 5,100 |
| 2013/03/04 | 4,185 | 4,200 | 4,175 | 4,195 | +10 | +0.2% | 4,100 |
| 2013/03/01 | 4,140 | 4,185 | 4,100 | 4,185 | +45 | +1.1% | 1,500 |
| 2013/02/28 | 4,140 | 4,150 | 4,000 | 4,140 | ±0 | ±0% | 3,400 |
| 2013/02/27 | 4,100 | 4,140 | 4,100 | 4,140 | +40 | +1% | 2,300 |
| 2013/02/26 | 4,100 | 4,170 | 4,100 | 4,100 | -120 | -2.8% | 9,500 |
| 2013/02/25 | 4,200 | 4,245 | 4,200 | 4,220 | +20 | +0.5% | 2,500 |
| 2013/02/22 | 4,200 | 4,225 | 4,185 | 4,200 | -25 | -0.6% | 2,200 |
| 2013/02/21 | 4,400 | 4,400 | 4,180 | 4,225 | +35 | +0.8% | 7,100 |
| 2013/02/20 | 4,125 | 4,300 | 4,125 | 4,190 | +20 | +0.5% | 2,000 |
| 2013/02/19 | 4,100 | 4,300 | 4,100 | 4,170 | +70 | +1.7% | 5,200 |
| 2013/02/18 | 4,100 | 4,120 | 4,100 | 4,100 | ±0 | ±0% | 6,400 |
| 2013/02/15 | 4,110 | 4,110 | 4,100 | 4,100 | -10 | -0.2% | 2,400 |
| 2013/02/14 | 4,105 | 4,110 | 4,100 | 4,110 | +5 | +0.1% | 3,100 |
| 2013/02/13 | 4,100 | 4,105 | 4,100 | 4,105 | +5 | +0.1% | 4,100 |
| 2013/02/12 | 4,100 | 4,105 | 4,100 | 4,100 | -10 | -0.2% | 9,200 |
| 2013/02/08 | 4,095 | 4,120 | 4,000 | 4,110 | +10 | +0.2% | 5,500 |
| 2013/02/07 | 4,105 | 4,115 | 4,050 | 4,100 | -20 | -0.5% | 1,600 |
| 2013/02/06 | 4,165 | 4,165 | 4,050 | 4,120 | -30 | -0.7% | 1,500 |
| 2013/02/05 | 4,160 | 4,175 | 4,150 | 4,150 | -10 | -0.2% | 800 |
| 2013/02/04 | 4,130 | 4,160 | 4,130 | 4,160 | +10 | +0.2% | 1,300 |
| 2013/02/01 | 4,175 | 4,175 | 4,130 | 4,150 | ±0 | ±0% | 1,000 |
| 2013/01/31 | 4,175 | 4,175 | 4,145 | 4,150 | -25 | -0.6% | 1,100 |
| 2013/01/30 | 4,040 | 4,175 | 4,040 | 4,175 | +135 | +3.3% | 3,100 |
| 2013/01/29 | 3,930 | 4,060 | 3,930 | 4,040 | +140 | +3.6% | 2,600 |
| 2013/01/28 | 3,850 | 3,900 | 3,850 | 3,900 | +45 | +1.2% | 4,600 |
| 2013/01/25 | 3,850 | 3,895 | 3,850 | 3,855 | +5 | +0.1% | 3,300 |
| 2013/01/24 | 3,840 | 3,850 | 3,825 | 3,850 | - | - | 700 |
| 2013/01/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/01/22 | 3,850 | 3,895 | 3,825 | 3,840 | +35 | +0.9% | 2,700 |
| 2013/01/21 | 3,800 | 3,805 | 3,790 | 3,805 | +40 | +1.1% | 1,800 |
| 2013/01/18 | 3,650 | 3,785 | 3,650 | 3,765 | +115 | +3.2% | 5,900 |
| 2013/01/17 | 3,585 | 3,655 | 3,585 | 3,650 | +70 | +2% | 1,400 |
2851～
2900
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
