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 |
---|---|---|---|---|---|---|---|
2010/09/17 | 2,500 | 2,700 | 2,500 | 2,700 | +51 | +1.9% | 4,400 |
2010/09/16 | 2,648 | 2,660 | 2,620 | 2,649 | +1 | ±0% | 1,300 |
2010/09/15 | 2,648 | 2,663 | 2,645 | 2,648 | ±0 | ±0% | 1,500 |
2010/09/14 | 2,699 | 2,699 | 2,648 | 2,648 | +38 | +1.5% | 600 |
2010/09/13 | 2,560 | 2,610 | 2,560 | 2,610 | -41 | -1.5% | 1,300 |
2010/09/10 | 2,600 | 2,651 | 2,550 | 2,651 | +51 | +2% | 1,900 |
2010/09/09 | 2,600 | 2,666 | 2,600 | 2,600 | ±0 | ±0% | 2,200 |
2010/09/08 | 2,600 | 2,600 | 2,520 | 2,600 | -100 | -3.7% | 3,500 |
2010/09/07 | 2,699 | 2,800 | 2,620 | 2,700 | +1 | ±0% | 3,300 |
2010/09/06 | 2,835 | 2,835 | 2,650 | 2,699 | -236 | -8% | 6,600 |
2010/09/03 | 2,900 | 3,000 | 2,900 | 2,935 | -215 | -6.8% | 22,500 |
2010/09/02 | 2,700 | 3,150 | 2,700 | 3,150 | +450 | +16.7% | 22,900 |
2010/09/01 | 2,650 | 2,750 | 2,600 | 2,700 | ±0 | ±0% | 36,100 |
2010/08/31 | 2,650 | 2,710 | 2,610 | 2,700 | +95 | +3.6% | 13,800 |
2010/08/30 | 2,470 | 2,700 | 2,470 | 2,605 | +140 | +5.7% | 10,000 |
2010/08/27 | 2,400 | 2,700 | 2,400 | 2,465 | +65 | +2.7% | 14,700 |
2010/08/26 | 2,280 | 2,400 | 2,280 | 2,400 | +120 | +5.3% | 7,400 |
2010/08/25 | 2,292 | 2,292 | 2,279 | 2,280 | +27 | +1.2% | 1,000 |
2010/08/24 | 2,290 | 2,290 | 2,250 | 2,253 | -37 | -1.6% | 4,200 |
2010/08/23 | 2,290 | 2,290 | 2,290 | 2,290 | ±0 | ±0% | 300 |
2010/08/20 | 2,290 | 2,290 | 2,275 | 2,290 | ±0 | ±0% | 2,100 |
2010/08/19 | 2,260 | 2,290 | 2,210 | 2,290 | +40 | +1.8% | 2,400 |
2010/08/18 | 2,250 | 2,285 | 2,202 | 2,250 | +50 | +2.3% | 2,900 |
2010/08/17 | 2,200 | 2,215 | 2,200 | 2,200 | ±0 | ±0% | 2,800 |
2010/08/16 | 2,130 | 2,200 | 2,102 | 2,200 | +51 | +2.4% | 2,800 |
2010/08/13 | 2,149 | 2,149 | 2,149 | 2,149 | -1 | ±0% | 100 |
2010/08/12 | 2,150 | 2,150 | 2,100 | 2,150 | -40 | -1.8% | 1,200 |
2010/08/11 | 2,150 | 2,190 | 2,150 | 2,190 | -10 | -0.5% | 500 |
2010/08/10 | 2,150 | 2,200 | 2,150 | 2,200 | ±0 | ±0% | 2,100 |
2010/08/09 | 2,115 | 2,200 | 2,051 | 2,200 | ±0 | ±0% | 1,600 |
2010/08/06 | 2,150 | 2,210 | 2,150 | 2,200 | +50 | +2.3% | 400 |
2010/08/05 | 2,150 | 2,150 | 2,150 | 2,150 | ±0 | ±0% | 100 |
2010/08/04 | 2,150 | 2,300 | 2,150 | 2,150 | +1 | ±0% | 3,100 |
2010/08/03 | 2,101 | 2,149 | 2,090 | 2,149 | - | - | 1,200 |
2010/08/02 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/07/30 | 2,151 | 2,151 | 2,100 | 2,100 | -150 | -6.7% | 400 |
2010/07/29 | 2,150 | 2,295 | 2,150 | 2,250 | +100 | +4.7% | 3,200 |
2010/07/28 | 2,099 | 2,150 | 2,091 | 2,150 | - | - | 1,900 |
2010/07/27 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/07/26 | 2,090 | 2,090 | 2,020 | 2,090 | ±0 | ±0% | 2,900 |
2010/07/23 | 2,050 | 2,090 | 2,050 | 2,090 | +40 | +2% | 800 |
2010/07/22 | 2,080 | 2,090 | 2,050 | 2,050 | -29 | -1.4% | 4,400 |
2010/07/21 | 2,013 | 2,079 | 2,011 | 2,079 | +69 | +3.4% | 500 |
2010/07/20 | 2,041 | 2,080 | 2,010 | 2,010 | -50 | -2.4% | 900 |
2010/07/16 | 2,080 | 2,080 | 2,060 | 2,060 | -20 | -1% | 1,300 |
2010/07/15 | 2,080 | 2,080 | 2,080 | 2,080 | ±0 | ±0% | 100 |
2010/07/14 | 2,080 | 2,080 | 2,080 | 2,080 | - | - | 100 |
2010/07/13 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/07/12 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/07/09 | 2,074 | 2,074 | 2,055 | 2,055 | +10 | +0.5% | 600 |
3351~
3400
件表示中 / 3467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 | 255,000円 | +4.1% | -21.7% | 0.98% | 17.68倍 | 0.42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 | 432,500円 | +1.3% | -13.8% | 1.80% | 22.17倍 | 1.52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 |
ケンコーマヨ | 186,000円 | +1.4% | +6.5% | 1.83% | 13.15倍 | 0.76倍 |
|
マヨネーズ大手、長期保存できるサラダ、卵加工品、スーパー向け総菜の4つが柱。業務用中心 |
フジ日糖 | 101,600円 | +7.0% | -28.2% | 3.15% | 16.05倍 | 1.15倍 |
|
双日系の精糖中堅。業務用強い。砂糖から作る食物繊維「イヌリン」開発、機能性表示取得し育成 |
エバラ食品 | 288,600円 | +3.1% | -58.1% | 1.39% | 40.18倍 | 0.86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