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 |
|---|---|---|---|---|---|---|---|
| 2023/10/30 | 5,020 | 5,090 | 5,020 | 5,060 | +130 | +2.6% | 3,600 |
| 2023/10/27 | 4,895 | 4,940 | 4,890 | 4,930 | +40 | +0.8% | 800 |
| 2023/10/26 | 4,880 | 4,890 | 4,880 | 4,890 | +10 | +0.2% | 700 |
| 2023/10/25 | 4,805 | 4,880 | 4,805 | 4,880 | +75 | +1.6% | 1,100 |
| 2023/10/24 | 4,850 | 4,850 | 4,805 | 4,805 | -45 | -0.9% | 2,300 |
| 2023/10/23 | 4,940 | 4,940 | 4,820 | 4,850 | -60 | -1.2% | 1,600 |
| 2023/10/20 | 4,930 | 4,940 | 4,905 | 4,910 | -35 | -0.7% | 900 |
| 2023/10/19 | 4,950 | 4,970 | 4,940 | 4,945 | -5 | -0.1% | 1,500 |
| 2023/10/18 | 5,050 | 5,050 | 4,900 | 4,950 | -100 | -2% | 2,400 |
| 2023/10/17 | 5,090 | 5,090 | 4,955 | 5,050 | -40 | -0.8% | 15,500 |
| 2023/10/16 | 5,090 | 5,140 | 5,090 | 5,090 | -10 | -0.2% | 1,300 |
| 2023/10/13 | 5,100 | 5,140 | 5,100 | 5,100 | -30 | -0.6% | 400 |
| 2023/10/12 | 5,120 | 5,130 | 5,070 | 5,130 | +10 | +0.2% | 2,300 |
| 2023/10/11 | 5,170 | 5,170 | 5,100 | 5,120 | -40 | -0.8% | 1,500 |
| 2023/10/10 | 5,130 | 5,160 | 5,100 | 5,160 | +50 | +1% | 800 |
| 2023/10/06 | 5,170 | 5,170 | 5,090 | 5,110 | ±0 | ±0% | 1,300 |
| 2023/10/05 | 5,100 | 5,130 | 5,080 | 5,110 | +10 | +0.2% | 500 |
| 2023/10/04 | 5,100 | 5,130 | 5,090 | 5,100 | ±0 | ±0% | 9,600 |
| 2023/10/03 | 5,100 | 5,130 | 5,100 | 5,100 | -10 | -0.2% | 1,600 |
| 2023/10/02 | 5,130 | 5,170 | 5,090 | 5,110 | -30 | -0.6% | 2,100 |
| 2023/09/29 | 5,280 | 5,280 | 5,070 | 5,140 | -90 | -1.7% | 6,700 |
| 2023/09/28 | 5,220 | 5,300 | 5,220 | 5,230 | -90 | -1.7% | 2,300 |
| 2023/09/27 | 5,400 | 5,480 | 5,310 | 5,320 | -40 | -0.7% | 5,200 |
| 2023/09/26 | 5,390 | 5,390 | 5,340 | 5,360 | ±0 | ±0% | 3,500 |
| 2023/09/25 | 5,330 | 5,390 | 5,330 | 5,360 | +70 | +1.3% | 1,400 |
| 2023/09/22 | 5,280 | 5,300 | 5,280 | 5,290 | ±0 | ±0% | 1,600 |
| 2023/09/21 | 5,290 | 5,290 | 5,270 | 5,290 | +10 | +0.2% | 1,200 |
| 2023/09/20 | 5,260 | 5,290 | 5,260 | 5,280 | +20 | +0.4% | 1,100 |
| 2023/09/19 | 5,250 | 5,270 | 5,220 | 5,260 | +10 | +0.2% | 700 |
| 2023/09/15 | 5,240 | 5,250 | 5,200 | 5,250 | +10 | +0.2% | 1,000 |
| 2023/09/14 | 5,190 | 5,240 | 5,190 | 5,240 | +40 | +0.8% | 1,900 |
| 2023/09/13 | 5,190 | 5,220 | 5,190 | 5,200 | +10 | +0.2% | 800 |
| 2023/09/12 | 5,190 | 5,190 | 5,190 | 5,190 | -20 | -0.4% | 600 |
| 2023/09/11 | 5,170 | 5,210 | 5,170 | 5,210 | +10 | +0.2% | 1,300 |
| 2023/09/08 | 5,190 | 5,230 | 5,180 | 5,200 | +10 | +0.2% | 1,000 |
| 2023/09/07 | 5,160 | 5,240 | 5,160 | 5,190 | -10 | -0.2% | 1,400 |
| 2023/09/06 | 5,190 | 5,200 | 5,170 | 5,200 | +10 | +0.2% | 1,400 |
| 2023/09/05 | 5,220 | 5,220 | 5,190 | 5,190 | -10 | -0.2% | 2,100 |
| 2023/09/04 | 5,190 | 5,240 | 5,190 | 5,200 | +10 | +0.2% | 800 |
| 2023/09/01 | 5,220 | 5,220 | 5,190 | 5,190 | ±0 | ±0% | 800 |
| 2023/08/31 | 5,200 | 5,200 | 5,190 | 5,190 | -10 | -0.2% | 500 |
| 2023/08/30 | 5,180 | 5,200 | 5,160 | 5,200 | ±0 | ±0% | 700 |
| 2023/08/29 | 5,160 | 5,200 | 5,160 | 5,200 | +40 | +0.8% | 600 |
| 2023/08/28 | 5,170 | 5,240 | 5,160 | 5,160 | -10 | -0.2% | 1,200 |
| 2023/08/25 | 5,190 | 5,200 | 5,170 | 5,170 | -20 | -0.4% | 600 |
| 2023/08/24 | 5,160 | 5,220 | 5,130 | 5,190 | +20 | +0.4% | 1,700 |
| 2023/08/23 | 5,110 | 5,170 | 5,110 | 5,170 | +60 | +1.2% | 400 |
| 2023/08/22 | 5,130 | 5,200 | 5,110 | 5,110 | -50 | -1% | 1,500 |
| 2023/08/21 | 5,100 | 5,160 | 5,100 | 5,160 | +40 | +0.8% | 500 |
| 2023/08/18 | 5,100 | 5,140 | 5,100 | 5,120 | +20 | +0.4% | 1,000 |
351～
400
件表示中 / 3675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 | 277,200円 | +9.1% | +24.6% | 0.90% | 12.02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 |
| 名糖産 | 196,800円 | +14.8% | +85.3% | 1.78% | 7.16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 |
| かどや | 355,000円 | +7.9% | -23.7% | 2.39% | 16.34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 |
| 甜菜糖 | 215,500円 | -4.8% | -50.1% | 3.71% | 4.13倍 | 0.35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 |
| フィード・ワン | 83,600円 | -2.2% | -18.6% | 3.53% | 7.10倍 | 0.61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 |
市場注目の銘柄
チャート関連のコラム
