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 |
|---|---|---|---|---|---|---|---|
| 2013/10/16 | 4,720 | 4,720 | 4,525 | 4,575 | -215 | -4.5% | 4,400 |
| 2013/10/15 | 4,790 | 4,790 | 4,790 | 4,790 | -10 | -0.2% | 100 |
| 2013/10/11 | 4,770 | 4,800 | 4,630 | 4,800 | - | - | 6,200 |
| 2013/10/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/10/09 | 4,770 | 4,770 | 4,770 | 4,770 | ±0 | ±0% | 100 |
| 2013/10/08 | 4,610 | 4,785 | 4,610 | 4,770 | +90 | +1.9% | 3,400 |
| 2013/10/07 | 4,700 | 4,700 | 4,680 | 4,680 | -20 | -0.4% | 300 |
| 2013/10/04 | 4,700 | 4,700 | 4,700 | 4,700 | +50 | +1.1% | 100 |
| 2013/10/03 | 4,700 | 4,700 | 4,650 | 4,650 | -110 | -2.3% | 1,200 |
| 2013/10/02 | 4,800 | 4,845 | 4,760 | 4,760 | -90 | -1.9% | 3,100 |
| 2013/10/01 | 4,850 | 4,850 | 4,840 | 4,850 | ±0 | ±0% | 6,600 |
| 2013/09/30 | 4,720 | 4,850 | 4,685 | 4,850 | +130 | +2.8% | 6,500 |
| 2013/09/27 | 4,600 | 4,800 | 4,480 | 4,720 | +145 | +3.2% | 6,200 |
| 2013/09/26 | 4,505 | 4,575 | 4,505 | 4,575 | ±0 | ±0% | 1,900 |
| 2013/09/25 | 4,560 | 4,655 | 4,550 | 4,575 | +25 | +0.5% | 4,200 |
| 2013/09/24 | 4,600 | 4,600 | 4,530 | 4,550 | +105 | +2.4% | 4,600 |
| 2013/09/20 | 4,470 | 4,600 | 4,420 | 4,445 | ±0 | ±0% | 1,800 |
| 2013/09/19 | 4,445 | 4,475 | 4,445 | 4,445 | +25 | +0.6% | 500 |
| 2013/09/18 | 4,420 | 4,420 | 4,420 | 4,420 | ±0 | ±0% | 1,900 |
| 2013/09/17 | 4,405 | 4,420 | 4,400 | 4,420 | +60 | +1.4% | 3,100 |
| 2013/09/13 | 4,350 | 4,360 | 4,350 | 4,360 | +10 | +0.2% | 200 |
| 2013/09/12 | 4,350 | 4,350 | 4,345 | 4,350 | +50 | +1.2% | 300 |
| 2013/09/11 | 4,300 | 4,300 | 4,300 | 4,300 | - | - | 1,200 |
| 2013/09/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2013/09/09 | 4,330 | 4,370 | 4,325 | 4,325 | -50 | -1.1% | 500 |
| 2013/09/06 | 4,300 | 4,380 | 4,260 | 4,375 | +75 | +1.7% | 600 |
| 2013/09/05 | 4,340 | 4,355 | 4,280 | 4,300 | -40 | -0.9% | 1,400 |
| 2013/09/04 | 4,350 | 4,350 | 4,340 | 4,340 | -20 | -0.5% | 1,100 |
| 2013/09/03 | 4,360 | 4,360 | 4,350 | 4,360 | -50 | -1.1% | 5,000 |
| 2013/09/02 | 4,400 | 4,420 | 4,400 | 4,410 | +10 | +0.2% | 1,900 |
| 2013/08/30 | 4,335 | 4,400 | 4,335 | 4,400 | +60 | +1.4% | 3,900 |
| 2013/08/29 | 4,345 | 4,350 | 4,335 | 4,340 | +5 | +0.1% | 2,900 |
| 2013/08/28 | 4,345 | 4,345 | 4,335 | 4,335 | ±0 | ±0% | 700 |
| 2013/08/27 | 4,310 | 4,335 | 4,275 | 4,335 | +20 | +0.5% | 2,400 |
| 2013/08/26 | 4,340 | 4,340 | 4,315 | 4,315 | +5 | +0.1% | 300 |
| 2013/08/23 | 4,345 | 4,345 | 4,300 | 4,310 | +10 | +0.2% | 900 |
| 2013/08/22 | 4,300 | 4,300 | 4,250 | 4,300 | ±0 | ±0% | 1,500 |
| 2013/08/21 | 4,305 | 4,395 | 4,295 | 4,300 | +5 | +0.1% | 1,600 |
| 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 |
2901～
2950
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
