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 |
---|---|---|---|---|---|---|---|
2010/06/16 | 2,100 | 2,100 | 2,100 | 2,100 | ±0 | ±0% | 100 |
2010/06/15 | 2,007 | 2,100 | 2,007 | 2,100 | +50 | +2.4% | 2,700 |
2010/06/14 | 2,012 | 2,050 | 2,012 | 2,050 | +38 | +1.9% | 400 |
2010/06/11 | 2,012 | 2,012 | 2,012 | 2,012 | +2 | +0.1% | 100 |
2010/06/10 | 2,010 | 2,010 | 2,010 | 2,010 | -50 | -2.4% | 300 |
2010/06/09 | 2,050 | 2,060 | 2,050 | 2,060 | +50 | +2.5% | 200 |
2010/06/08 | 2,010 | 2,010 | 2,010 | 2,010 | - | - | 100 |
2010/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/06/04 | 2,030 | 2,030 | 2,030 | 2,030 | +30 | +1.5% | 100 |
2010/06/03 | 2,002 | 2,002 | 2,000 | 2,000 | -1 | ±0% | 1,100 |
2010/06/02 | 2,101 | 2,101 | 2,001 | 2,001 | -99 | -4.7% | 1,400 |
2010/06/01 | 2,100 | 2,100 | 2,100 | 2,100 | +1 | ±0% | 100 |
2010/05/31 | 2,000 | 2,099 | 2,000 | 2,099 | +99 | +5% | 400 |
2010/05/28 | 2,000 | 2,000 | 2,000 | 2,000 | ±0 | ±0% | 1,100 |
2010/05/27 | 2,100 | 2,100 | 2,000 | 2,000 | ±0 | ±0% | 1,100 |
2010/05/26 | 2,001 | 2,001 | 2,000 | 2,000 | +3 | +0.2% | 400 |
2010/05/25 | 2,000 | 2,001 | 1,997 | 1,997 | ±0 | ±0% | 1,300 |
2010/05/24 | 1,996 | 1,997 | 1,996 | 1,997 | -4 | -0.2% | 700 |
2010/05/21 | 2,050 | 2,050 | 1,980 | 2,001 | -99 | -4.7% | 1,500 |
2010/05/20 | 2,174 | 2,174 | 2,100 | 2,100 | -25 | -1.2% | 1,600 |
2010/05/19 | 2,125 | 2,125 | 2,125 | 2,125 | +1 | ±0% | 200 |
2010/05/18 | 2,124 | 2,124 | 2,124 | 2,124 | -71 | -3.2% | 100 |
2010/05/17 | 2,195 | 2,195 | 2,195 | 2,195 | ±0 | ±0% | 100 |
2010/05/14 | 2,150 | 2,195 | 2,150 | 2,195 | - | - | 200 |
2010/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/05/12 | 2,190 | 2,190 | 2,190 | 2,190 | ±0 | ±0% | 200 |
2010/05/11 | 2,170 | 2,190 | 2,170 | 2,190 | - | - | 200 |
2010/05/10 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/05/07 | 2,150 | 2,150 | 2,120 | 2,150 | ±0 | ±0% | 700 |
2010/05/06 | 2,250 | 2,250 | 2,150 | 2,150 | -50 | -2.3% | 600 |
2010/04/30 | 2,230 | 2,250 | 2,114 | 2,200 | -30 | -1.3% | 3,100 |
2010/04/28 | 2,220 | 2,230 | 2,220 | 2,230 | +10 | +0.5% | 1,100 |
2010/04/27 | 2,200 | 2,240 | 2,200 | 2,220 | +110 | +5.2% | 900 |
2010/04/26 | 2,150 | 2,150 | 2,110 | 2,110 | -40 | -1.9% | 700 |
2010/04/23 | 2,110 | 2,150 | 2,110 | 2,150 | +30 | +1.4% | 700 |
2010/04/22 | 2,120 | 2,120 | 2,120 | 2,120 | -10 | -0.5% | 200 |
2010/04/21 | 2,120 | 2,150 | 2,120 | 2,130 | -30 | -1.4% | 800 |
2010/04/20 | 2,150 | 2,160 | 2,150 | 2,160 | -40 | -1.8% | 700 |
2010/04/19 | 2,200 | 2,200 | 2,200 | 2,200 | ±0 | ±0% | 100 |
2010/04/16 | 2,200 | 2,200 | 2,200 | 2,200 | ±0 | ±0% | 3,300 |
2010/04/15 | 2,200 | 2,201 | 2,200 | 2,200 | -60 | -2.7% | 1,400 |
2010/04/14 | 2,250 | 2,260 | 2,250 | 2,260 | +60 | +2.7% | 500 |
2010/04/13 | 2,160 | 2,200 | 2,160 | 2,200 | +70 | +3.3% | 2,100 |
2010/04/12 | 2,200 | 2,200 | 2,100 | 2,130 | +14 | +0.7% | 1,700 |
2010/04/09 | 2,080 | 2,150 | 2,080 | 2,116 | -34 | -1.6% | 1,700 |
2010/04/08 | 2,185 | 2,185 | 2,100 | 2,150 | -50 | -2.3% | 1,400 |
2010/04/07 | 2,200 | 2,200 | 2,150 | 2,200 | +80 | +3.8% | 2,300 |
2010/04/06 | 2,200 | 2,250 | 2,110 | 2,120 | -110 | -4.9% | 3,100 |
2010/04/05 | 2,135 | 2,300 | 2,131 | 2,230 | -10 | -0.4% | 10,100 |
2010/04/02 | 2,398 | 2,398 | 2,240 | 2,240 | -180 | -7.4% | 2,200 |
3401~
3450
件表示中 / 3451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 | 260,000円 | +7.9% | -48.7% | 0.75% | 13.87倍 | 0.39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 |
六甲バタ | 147,300円 | +2.3% | +191.4% | 1.36% | 27.33倍 | 0.95倍 |
|
ベビーチーズで最大手。輸入加工(QBBブランド)が主力。仕入れ、販売面で三菱商事と協力 |
なとり | 208,500円 | +5.3% | +232.3% | 1.10% | 18.74倍 | 1.09倍 |
|
イカやサラミ、チーズ、農産系など多品種のおつまみを一般消費者向けに製造。小粒だが輸出も |
名糖産 | 178,500円 | +6.9% | +32.5% | 1.57% | 27.45倍 | 0.62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 | 200,400円 | +6.1% | -29.8% | 2.74% | 18.39倍 | 0.36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