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 |
|---|---|---|---|---|---|---|---|
| 2024/06/28 | 2,609 | 2,610 | 2,594 | 2,602 | -8 | -0.3% | 3,800 |
| 2024/06/27 | 2,595 | 2,631 | 2,570 | 2,610 | +40 | +1.6% | 2,400 |
| 2024/06/26 | 2,563 | 2,639 | 2,563 | 2,570 | +7 | +0.3% | 5,800 |
| 2024/06/25 | 2,560 | 2,567 | 2,555 | 2,563 | +19 | +0.7% | 1,700 |
| 2024/06/24 | 2,555 | 2,555 | 2,543 | 2,544 | -14 | -0.5% | 1,600 |
| 2024/06/21 | 2,506 | 2,561 | 2,506 | 2,558 | +2 | +0.1% | 4,700 |
| 2024/06/20 | 2,561 | 2,561 | 2,556 | 2,556 | +10 | +0.4% | 1,000 |
| 2024/06/19 | 2,537 | 2,561 | 2,537 | 2,546 | +8 | +0.3% | 800 |
| 2024/06/18 | 2,556 | 2,556 | 2,538 | 2,538 | -22 | -0.9% | 6,200 |
| 2024/06/17 | 2,558 | 2,568 | 2,558 | 2,560 | +2 | +0.1% | 2,300 |
| 2024/06/14 | 2,558 | 2,572 | 2,558 | 2,558 | +2 | +0.1% | 2,100 |
| 2024/06/13 | 2,562 | 2,566 | 2,556 | 2,556 | -18 | -0.7% | 1,500 |
| 2024/06/12 | 2,560 | 2,574 | 2,560 | 2,574 | +14 | +0.5% | 800 |
| 2024/06/11 | 2,555 | 2,580 | 2,555 | 2,560 | -2 | -0.1% | 2,700 |
| 2024/06/10 | 2,560 | 2,589 | 2,560 | 2,562 | +5 | +0.2% | 700 |
| 2024/06/07 | 2,562 | 2,568 | 2,557 | 2,557 | -6 | -0.2% | 500 |
| 2024/06/06 | 2,555 | 2,563 | 2,555 | 2,563 | -1 | ±0% | 1,600 |
| 2024/06/05 | 2,555 | 2,564 | 2,555 | 2,564 | +6 | +0.2% | 1,300 |
| 2024/06/04 | 2,553 | 2,566 | 2,553 | 2,558 | +5 | +0.2% | 1,300 |
| 2024/06/03 | 2,555 | 2,568 | 2,553 | 2,553 | +3 | +0.1% | 900 |
| 2024/05/31 | 2,552 | 2,568 | 2,549 | 2,550 | -2 | -0.1% | 2,100 |
| 2024/05/30 | 2,553 | 2,572 | 2,550 | 2,552 | -9 | -0.4% | 1,700 |
| 2024/05/29 | 2,573 | 2,575 | 2,556 | 2,561 | -7 | -0.3% | 2,700 |
| 2024/05/28 | 2,568 | 2,570 | 2,550 | 2,568 | +16 | +0.6% | 3,900 |
| 2024/05/27 | 2,575 | 2,575 | 2,552 | 2,552 | +2 | +0.1% | 3,000 |
| 2024/05/24 | 2,551 | 2,570 | 2,550 | 2,550 | -5 | -0.2% | 2,500 |
| 2024/05/23 | 2,554 | 2,574 | 2,552 | 2,555 | -18 | -0.7% | 1,100 |
| 2024/05/22 | 2,540 | 2,573 | 2,540 | 2,573 | +23 | +0.9% | 1,500 |
| 2024/05/21 | 2,560 | 2,588 | 2,550 | 2,550 | -40 | -1.5% | 5,100 |
| 2024/05/20 | 2,582 | 2,602 | 2,581 | 2,590 | +8 | +0.3% | 1,900 |
| 2024/05/17 | 2,582 | 2,593 | 2,581 | 2,582 | -7 | -0.3% | 1,100 |
| 2024/05/16 | 2,590 | 2,603 | 2,581 | 2,589 | +7 | +0.3% | 3,400 |
| 2024/05/15 | 2,581 | 2,598 | 2,581 | 2,582 | -18 | -0.7% | 2,800 |
| 2024/05/14 | 2,583 | 2,614 | 2,581 | 2,600 | ±0 | ±0% | 3,900 |
| 2024/05/13 | 2,599 | 2,600 | 2,584 | 2,600 | ±0 | ±0% | 2,600 |
| 2024/05/10 | 2,629 | 2,629 | 2,600 | 2,600 | ±0 | ±0% | 1,800 |
| 2024/05/09 | 2,631 | 2,631 | 2,597 | 2,600 | ±0 | ±0% | 1,100 |
| 2024/05/08 | 2,600 | 2,617 | 2,600 | 2,600 | +14 | +0.5% | 5,900 |
| 2024/05/07 | 2,600 | 2,623 | 2,586 | 2,586 | -2 | -0.1% | 8,700 |
| 2024/05/02 | 2,586 | 2,634 | 2,586 | 2,588 | -22 | -0.8% | 3,500 |
| 2024/05/01 | 2,643 | 2,643 | 2,590 | 2,610 | +8 | +0.3% | 9,600 |
| 2024/04/30 | 2,600 | 2,658 | 2,600 | 2,602 | +2 | +0.1% | 2,800 |
| 2024/04/26 | 2,552 | 2,600 | 2,552 | 2,600 | +48 | +1.9% | 900 |
| 2024/04/25 | 2,605 | 2,605 | 2,552 | 2,552 | -13 | -0.5% | 1,200 |
| 2024/04/24 | 2,572 | 2,590 | 2,510 | 2,565 | -7 | -0.3% | 5,100 |
| 2024/04/23 | 2,555 | 2,579 | 2,555 | 2,572 | +13 | +0.5% | 1,000 |
| 2024/04/22 | 2,578 | 2,578 | 2,559 | 2,559 | ±0 | ±0% | 1,100 |
| 2024/04/19 | 2,510 | 2,559 | 2,510 | 2,559 | +49 | +2% | 2,500 |
| 2024/04/18 | 2,537 | 2,550 | 2,510 | 2,510 | -10 | -0.4% | 3,300 |
| 2024/04/17 | 2,522 | 2,559 | 2,520 | 2,520 | -12 | -0.5% | 1,200 |
251～
300
件表示中 / 3737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 | 297,300円 | +16.2% | -31.9% | 1.01% | 16.97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 |
| サトウ食品 | 715,000円 | +7.6% | +1.9% | 0.98% | 18.03倍 | 1.60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 |
| 甜菜糖 | 236,200円 | +8.0% | +6.8% | 3.39% | 36.77倍 | 0.40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 | 202,900円 | +5.1% | +4.8% | 1.97% | 17.17倍 | 0.63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 | 365,000円 | +1.4% | -5.7% | 2.60% | 15.62倍 | 0.95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 |
市場注目の銘柄
チャート関連のコラム
