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 |
|---|---|---|---|---|---|---|---|
| 2013/08/20 | 4,350 | 4,350 | 4,295 | 4,295 | -55 | -1.3% | 300 |
| 2013/08/19 | 4,295 | 4,350 | 4,240 | 4,350 | +75 | +1.8% | 1,300 |
| 2013/08/16 | 4,245 | 4,300 | 4,240 | 4,275 | +70 | +1.7% | 2,600 |
| 2013/08/15 | 4,225 | 4,225 | 4,200 | 4,205 | -20 | -0.5% | 800 |
| 2013/08/14 | 4,200 | 4,240 | 4,200 | 4,225 | +55 | +1.3% | 1,800 |
| 2013/08/13 | 4,225 | 4,225 | 4,170 | 4,170 | +10 | +0.2% | 200 |
| 2013/08/12 | 4,250 | 4,250 | 4,160 | 4,160 | -35 | -0.8% | 900 |
| 2013/08/09 | 4,215 | 4,215 | 4,195 | 4,195 | ±0 | ±0% | 400 |
| 2013/08/08 | 4,180 | 4,195 | 4,180 | 4,195 | +20 | +0.5% | 400 |
| 2013/08/07 | 4,210 | 4,210 | 4,170 | 4,175 | -10 | -0.2% | 2,000 |
| 2013/08/06 | 4,215 | 4,215 | 4,180 | 4,185 | ±0 | ±0% | 2,000 |
| 2013/08/05 | 4,240 | 4,240 | 4,180 | 4,185 | +5 | +0.1% | 2,900 |
| 2013/08/02 | 4,210 | 4,230 | 4,150 | 4,180 | -30 | -0.7% | 3,400 |
| 2013/08/01 | 4,240 | 4,240 | 4,210 | 4,210 | -30 | -0.7% | 600 |
| 2013/07/31 | 4,280 | 4,280 | 4,235 | 4,240 | -40 | -0.9% | 700 |
| 2013/07/30 | 4,185 | 4,300 | 4,185 | 4,280 | +90 | +2.1% | 2,400 |
| 2013/07/29 | 4,315 | 4,315 | 4,185 | 4,190 | -35 | -0.8% | 2,300 |
| 2013/07/26 | 4,220 | 4,270 | 4,200 | 4,225 | +5 | +0.1% | 3,800 |
| 2013/07/25 | 4,270 | 4,270 | 4,220 | 4,220 | -20 | -0.5% | 2,100 |
| 2013/07/24 | 4,280 | 4,280 | 4,240 | 4,240 | -10 | -0.2% | 1,200 |
| 2013/07/23 | 4,300 | 4,300 | 4,250 | 4,250 | ±0 | ±0% | 600 |
| 2013/07/22 | 4,300 | 4,315 | 4,245 | 4,250 | +5 | +0.1% | 1,100 |
| 2013/07/19 | 4,300 | 4,300 | 4,240 | 4,245 | -55 | -1.3% | 2,700 |
| 2013/07/18 | 4,300 | 4,340 | 4,300 | 4,300 | +20 | +0.5% | 1,900 |
| 2013/07/17 | 4,265 | 4,280 | 4,230 | 4,280 | +50 | +1.2% | 2,400 |
| 2013/07/16 | 4,255 | 4,270 | 4,200 | 4,230 | +5 | +0.1% | 3,200 |
| 2013/07/12 | 4,290 | 4,290 | 4,225 | 4,225 | -25 | -0.6% | 2,200 |
| 2013/07/11 | 4,275 | 4,275 | 4,230 | 4,250 | +5 | +0.1% | 2,100 |
| 2013/07/10 | 4,280 | 4,290 | 4,240 | 4,245 | +10 | +0.2% | 1,400 |
| 2013/07/09 | 4,295 | 4,295 | 4,235 | 4,235 | -15 | -0.4% | 1,100 |
| 2013/07/08 | 4,300 | 4,300 | 4,250 | 4,250 | -10 | -0.2% | 1,400 |
| 2013/07/05 | 4,330 | 4,395 | 4,260 | 4,260 | -40 | -0.9% | 3,000 |
| 2013/07/04 | 4,375 | 4,395 | 4,255 | 4,300 | +25 | +0.6% | 2,000 |
| 2013/07/03 | 4,335 | 4,335 | 4,205 | 4,275 | -5 | -0.1% | 900 |
| 2013/07/02 | 4,300 | 4,375 | 4,275 | 4,280 | -20 | -0.5% | 3,400 |
| 2013/07/01 | 4,300 | 4,300 | 4,270 | 4,300 | +25 | +0.6% | 1,600 |
| 2013/06/28 | 4,300 | 4,310 | 4,275 | 4,275 | -30 | -0.7% | 3,900 |
| 2013/06/27 | 4,380 | 4,380 | 4,305 | 4,305 | -75 | -1.7% | 600 |
| 2013/06/26 | 4,400 | 4,450 | 4,200 | 4,380 | ±0 | ±0% | 3,000 |
| 2013/06/25 | 4,500 | 4,500 | 4,320 | 4,380 | +60 | +1.4% | 4,900 |
| 2013/06/24 | 4,320 | 4,320 | 4,320 | 4,320 | +45 | +1.1% | 200 |
| 2013/06/21 | 4,480 | 4,480 | 4,220 | 4,275 | -125 | -2.8% | 1,900 |
| 2013/06/20 | 4,400 | 4,400 | 4,400 | 4,400 | ±0 | ±0% | 200 |
| 2013/06/19 | 4,400 | 4,400 | 4,400 | 4,400 | +30 | +0.7% | 100 |
| 2013/06/18 | 4,400 | 4,400 | 4,300 | 4,370 | -30 | -0.7% | 600 |
| 2013/06/17 | 4,300 | 4,400 | 4,300 | 4,400 | - | - | 500 |
| 2013/06/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/06/13 | 4,400 | 4,400 | 4,360 | 4,360 | -40 | -0.9% | 300 |
| 2013/06/12 | 4,400 | 4,400 | 4,400 | 4,400 | ±0 | ±0% | 200 |
| 2013/06/11 | 4,350 | 4,400 | 4,350 | 4,400 | +150 | +3.5% | 300 |
2851～
2900
件表示中 / 3684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 | 302,500円 | +9.1% | +24.6% | 0.83% | 13.11倍 | 0.45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 | 181,300円 | +0.1% | -49.0% | 0.77% | 64.29倍 | 1.88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 | 308,000円 | -2.3% | -19.4% | 2.76% | 26.82倍 | 2.03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 | 234,000円 | -4.8% | -50.1% | 3.42% | 4.48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 | 207,000円 | +14.8% | +85.3% | 1.69% | 7.54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 |
市場注目の銘柄
チャート関連のコラム
