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 |
|---|---|---|---|---|---|---|---|
| 2013/03/25 | 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 |
| 2013/01/16 | 3,505 | 3,580 | 3,505 | 3,580 | +80 | +2.3% | 400 |
| 2013/01/15 | 3,505 | 3,505 | 3,475 | 3,500 | -90 | -2.5% | 1,800 |
| 2013/01/11 | 3,500 | 3,590 | 3,500 | 3,590 | +190 | +5.6% | 1,500 |
| 2013/01/10 | 3,360 | 3,400 | 3,360 | 3,400 | +50 | +1.5% | 2,000 |
2951～
3000
件表示中 / 3682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% | 13.12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 |
| 柿安本店 | 301,500円 | -2.3% | -19.4% | 2.82% | 26.26倍 | 1.99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 |
| モロゾフ | 175,000円 | +0.1% | -49.0% | 0.80% | 62.06倍 | 1.81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 |
| 名糖産 | 202,900円 | +14.8% | +85.3% | 1.72% | 7.39倍 | 0.65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 |
| 甜菜糖 | 229,700円 | -4.8% | -50.1% | 3.48% | 4.40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 |
市場注目の銘柄
チャート関連のコラム
