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 |
---|---|---|---|---|---|---|---|
2010/08/04 | 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 |
2010/07/08 | 2,045 | 2,074 | 2,045 | 2,045 | +29 | +1.4% | 800 |
2010/07/07 | 2,001 | 2,099 | 2,001 | 2,016 | -67 | -3.2% | 3,500 |
2010/07/06 | 2,083 | 2,083 | 2,083 | 2,083 | +50 | +2.5% | 100 |
2010/07/05 | 2,033 | 2,033 | 2,033 | 2,033 | -47 | -2.3% | 100 |
2010/07/02 | 2,080 | 2,080 | 2,080 | 2,080 | -1 | ±0% | 100 |
2010/07/01 | 2,050 | 2,081 | 2,031 | 2,081 | - | - | 400 |
2010/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
2010/06/29 | 2,100 | 2,100 | 2,100 | 2,100 | ±0 | ±0% | 800 |
2010/06/28 | 2,099 | 2,100 | 2,090 | 2,100 | +1 | ±0% | 1,400 |
2010/06/25 | 2,100 | 2,100 | 2,099 | 2,099 | -1 | ±0% | 1,500 |
2010/06/24 | 2,137 | 2,137 | 2,100 | 2,100 | +50 | +2.4% | 200 |
2010/06/23 | 2,100 | 2,100 | 2,050 | 2,050 | -90 | -4.2% | 600 |
2010/06/22 | 2,090 | 2,140 | 2,085 | 2,140 | +90 | +4.4% | 1,200 |
2010/06/21 | 2,000 | 2,050 | 2,000 | 2,050 | +34 | +1.7% | 7,500 |
2010/06/18 | 2,028 | 2,028 | 2,016 | 2,016 | -2 | -0.1% | 400 |
2010/06/17 | 2,008 | 2,018 | 2,008 | 2,018 | -82 | -3.9% | 1,900 |
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 |
3501~
3550
件表示中 / 3585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 | 260,200円 | +9.1% | +24.6% | 0.96% | 11.28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 |
井村屋G | 242,300円 | +2.7% | -7.0% | 1.28% | 17.14倍 | 1.47倍 |
|
冷菓や点心主力。大豆製品や調味料等多角化。原料の小豆相場影響大。マレーシア等へも進出 |
フィード・ワン | 81,100円 | -2.2% | -18.6% | 3.64% | 6.90倍 | 0.59倍 |
|
持株会社が協同飼料と日本配合飼料を15年に吸収。全農に次ぐ業界2位。食品、海外にも注力 |
六甲バタ | 140,000円 | +2.3% | +191.4% | 1.43% | 25.98倍 | 0.89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 |
エバラ食品 | 286,300円 | +4.0% | -42.9% | 1.40% | 31.09倍 | 0.83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