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 |
---|---|---|---|---|---|---|---|
2011/06/07 | 2,935 | 2,935 | 2,935 | 2,935 | ±0 | ±0% | 100 |
2011/06/06 | 2,873 | 2,936 | 2,873 | 2,935 | +15 | +0.5% | 1,400 |
2011/06/03 | 2,900 | 2,989 | 2,900 | 2,920 | -70 | -2.3% | 1,100 |
2011/06/02 | 2,980 | 2,990 | 2,975 | 2,990 | +10 | +0.3% | 1,400 |
2011/06/01 | 2,951 | 3,040 | 2,951 | 2,980 | -20 | -0.7% | 2,300 |
2011/05/31 | 3,000 | 3,000 | 2,990 | 3,000 | ±0 | ±0% | 1,200 |
2011/05/30 | 3,000 | 3,000 | 3,000 | 3,000 | ±0 | ±0% | 2,100 |
2011/05/27 | 3,000 | 3,000 | 3,000 | 3,000 | +50 | +1.7% | 100 |
2011/05/26 | 3,000 | 3,000 | 2,950 | 2,950 | -50 | -1.7% | 1,000 |
2011/05/25 | 3,000 | 3,000 | 3,000 | 3,000 | ±0 | ±0% | 1,600 |
2011/05/24 | 2,920 | 3,015 | 2,920 | 3,000 | +89 | +3.1% | 1,900 |
2011/05/23 | 2,901 | 2,911 | 2,901 | 2,911 | -85 | -2.8% | 400 |
2011/05/20 | 2,995 | 3,005 | 2,995 | 2,996 | -4 | -0.1% | 900 |
2011/05/19 | 2,995 | 3,000 | 2,995 | 3,000 | +10 | +0.3% | 1,000 |
2011/05/18 | 2,960 | 2,990 | 2,960 | 2,990 | +60 | +2% | 1,100 |
2011/05/17 | 2,971 | 2,971 | 2,911 | 2,930 | -41 | -1.4% | 600 |
2011/05/16 | 2,960 | 2,971 | 2,960 | 2,971 | +6 | +0.2% | 400 |
2011/05/13 | 2,960 | 2,990 | 2,960 | 2,965 | ±0 | ±0% | 3,900 |
2011/05/12 | 2,964 | 2,965 | 2,964 | 2,965 | +1 | ±0% | 400 |
2011/05/11 | 2,935 | 2,964 | 2,910 | 2,964 | +64 | +2.2% | 1,800 |
2011/05/10 | 2,840 | 2,900 | 2,840 | 2,900 | +73 | +2.6% | 500 |
2011/05/09 | 2,827 | 2,827 | 2,827 | 2,827 | ±0 | ±0% | 100 |
2011/05/06 | 2,827 | 2,827 | 2,827 | 2,827 | - | - | 100 |
2011/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
2011/04/28 | 2,827 | 2,827 | 2,827 | 2,827 | ±0 | ±0% | 400 |
2011/04/27 | 2,826 | 2,827 | 2,826 | 2,827 | +1 | ±0% | 1,100 |
2011/04/26 | 2,826 | 2,826 | 2,826 | 2,826 | +23 | +0.8% | 100 |
2011/04/25 | 2,900 | 2,900 | 2,803 | 2,803 | +3 | +0.1% | 2,000 |
2011/04/22 | 2,810 | 2,810 | 2,761 | 2,800 | -10 | -0.4% | 500 |
2011/04/21 | 2,835 | 2,835 | 2,810 | 2,810 | -25 | -0.9% | 200 |
2011/04/20 | 2,825 | 2,844 | 2,825 | 2,835 | +10 | +0.4% | 400 |
2011/04/19 | 2,801 | 2,827 | 2,801 | 2,825 | +35 | +1.3% | 300 |
2011/04/18 | 2,850 | 2,850 | 2,745 | 2,790 | -60 | -2.1% | 1,800 |
2011/04/15 | 2,850 | 2,850 | 2,850 | 2,850 | +30 | +1.1% | 100 |
2011/04/14 | 2,825 | 2,827 | 2,800 | 2,820 | ±0 | ±0% | 2,700 |
2011/04/13 | 2,850 | 2,850 | 2,820 | 2,820 | -25 | -0.9% | 1,700 |
2011/04/12 | 2,850 | 2,850 | 2,801 | 2,845 | -5 | -0.2% | 600 |
2011/04/11 | 2,850 | 2,850 | 2,849 | 2,850 | +10 | +0.4% | 500 |
2011/04/08 | 2,844 | 2,844 | 2,810 | 2,840 | +20 | +0.7% | 1,000 |
2011/04/07 | 2,840 | 2,840 | 2,810 | 2,820 | +20 | +0.7% | 400 |
2011/04/06 | 2,800 | 2,840 | 2,800 | 2,800 | -50 | -1.8% | 1,500 |
2011/04/05 | 2,825 | 2,850 | 2,825 | 2,850 | -52 | -1.8% | 1,400 |
2011/04/04 | 3,005 | 3,005 | 2,902 | 2,902 | -103 | -3.4% | 1,900 |
2011/04/01 | 2,920 | 3,005 | 2,920 | 3,005 | +85 | +2.9% | 1,800 |
2011/03/31 | 2,920 | 2,920 | 2,920 | 2,920 | +40 | +1.4% | 100 |
2011/03/30 | 2,840 | 2,890 | 2,840 | 2,880 | +50 | +1.8% | 800 |
2011/03/29 | 2,830 | 2,840 | 2,830 | 2,830 | ±0 | ±0% | 1,500 |
2011/03/28 | 2,815 | 2,895 | 2,815 | 2,830 | +15 | +0.5% | 1,300 |
2011/03/25 | 2,900 | 2,900 | 2,815 | 2,815 | -35 | -1.2% | 1,700 |
2011/03/24 | 2,940 | 2,940 | 2,850 | 2,850 | -90 | -3.1% | 900 |
3451~
3500
件表示中 / 3739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 | 297,200円 | +16.2% | -31.9% | 1.01% | 16.96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 |
甜菜糖 | 235,700円 | +8.0% | +6.8% | 3.39% | 36.69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 |
サトウ食品 | 710,000円 | +7.6% | +1.9% | 0.99% | 17.90倍 | 1.59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 | 203,300円 | +5.1% | +4.8% | 1.97% | 17.21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 | 365,500円 | +1.4% | -5.7% | 2.60% | 15.65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