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 |
|---|---|---|---|---|---|---|---|
| 2024/01/05 | 5,070 | 5,070 | 4,970 | 4,980 | -70 | -1.4% | 4,000 |
| 2024/01/04 | 5,160 | 5,160 | 5,050 | 5,050 | -10 | -0.2% | 1,800 |
| 2023/12/29 | 5,150 | 5,150 | 5,060 | 5,060 | -60 | -1.2% | 400 |
| 2023/12/28 | 5,060 | 5,150 | 5,060 | 5,120 | +135 | +2.7% | 1,800 |
| 2023/12/27 | 4,925 | 4,985 | 4,910 | 4,985 | +60 | +1.2% | 1,800 |
| 2023/12/26 | 4,960 | 4,995 | 4,925 | 4,925 | +35 | +0.7% | 800 |
| 2023/12/25 | 4,875 | 4,965 | 4,875 | 4,890 | +15 | +0.3% | 600 |
| 2023/12/22 | 4,880 | 4,890 | 4,855 | 4,875 | +20 | +0.4% | 500 |
| 2023/12/21 | 4,875 | 4,875 | 4,855 | 4,855 | -25 | -0.5% | 300 |
| 2023/12/20 | 4,890 | 4,890 | 4,875 | 4,880 | ±0 | ±0% | 1,000 |
| 2023/12/19 | 4,900 | 4,930 | 4,875 | 4,880 | -20 | -0.4% | 1,400 |
| 2023/12/18 | 4,900 | 4,940 | 4,880 | 4,900 | -10 | -0.2% | 2,100 |
| 2023/12/15 | 4,960 | 4,960 | 4,910 | 4,910 | -50 | -1% | 1,800 |
| 2023/12/14 | 4,985 | 4,985 | 4,960 | 4,960 | -35 | -0.7% | 800 |
| 2023/12/13 | 4,980 | 4,995 | 4,980 | 4,995 | ±0 | ±0% | 800 |
| 2023/12/12 | 5,000 | 5,000 | 4,965 | 4,995 | -5 | -0.1% | 1,400 |
| 2023/12/11 | 5,040 | 5,050 | 4,985 | 5,000 | +35 | +0.7% | 1,100 |
| 2023/12/08 | 5,000 | 5,000 | 4,965 | 4,965 | -20 | -0.4% | 700 |
| 2023/12/07 | 4,990 | 5,000 | 4,965 | 4,985 | +20 | +0.4% | 1,900 |
| 2023/12/06 | 4,990 | 4,990 | 4,965 | 4,965 | -25 | -0.5% | 200 |
| 2023/12/05 | 4,985 | 4,990 | 4,985 | 4,990 | +30 | +0.6% | 1,000 |
| 2023/12/04 | 4,965 | 4,965 | 4,960 | 4,960 | -30 | -0.6% | 800 |
| 2023/12/01 | 5,000 | 5,000 | 4,990 | 4,990 | ±0 | ±0% | 400 |
| 2023/11/30 | 5,000 | 5,000 | 4,990 | 4,990 | -10 | -0.2% | 1,000 |
| 2023/11/29 | 5,020 | 5,050 | 5,000 | 5,000 | -20 | -0.4% | 600 |
| 2023/11/28 | 5,000 | 5,020 | 4,970 | 5,020 | +20 | +0.4% | 800 |
| 2023/11/27 | 4,955 | 5,000 | 4,955 | 5,000 | +45 | +0.9% | 1,200 |
| 2023/11/24 | 4,950 | 4,990 | 4,950 | 4,955 | -5 | -0.1% | 1,000 |
| 2023/11/22 | 4,970 | 4,970 | 4,960 | 4,960 | -10 | -0.2% | 1,700 |
| 2023/11/21 | 5,000 | 5,000 | 4,970 | 4,970 | -40 | -0.8% | 1,000 |
| 2023/11/20 | 5,000 | 5,030 | 5,000 | 5,010 | +10 | +0.2% | 700 |
| 2023/11/17 | 5,010 | 5,010 | 5,000 | 5,000 | -10 | -0.2% | 1,200 |
| 2023/11/16 | 5,050 | 5,050 | 5,010 | 5,010 | -60 | -1.2% | 1,400 |
| 2023/11/15 | 5,120 | 5,120 | 5,070 | 5,070 | -30 | -0.6% | 300 |
| 2023/11/14 | 5,100 | 5,100 | 5,100 | 5,100 | +30 | +0.6% | 200 |
| 2023/11/13 | 5,120 | 5,120 | 5,070 | 5,070 | -60 | -1.2% | 800 |
| 2023/11/10 | 5,100 | 5,140 | 5,100 | 5,130 | +10 | +0.2% | 1,300 |
| 2023/11/09 | 5,110 | 5,140 | 5,100 | 5,120 | ±0 | ±0% | 700 |
| 2023/11/08 | 5,070 | 5,120 | 5,070 | 5,120 | - | - | 1,300 |
| 2023/11/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2023/11/06 | 5,120 | 5,120 | 5,060 | 5,090 | -30 | -0.6% | 800 |
| 2023/11/02 | 5,160 | 5,160 | 5,120 | 5,120 | -50 | -1% | 500 |
| 2023/11/01 | 5,070 | 5,170 | 5,020 | 5,170 | +100 | +2% | 2,300 |
| 2023/10/31 | 5,060 | 5,070 | 4,990 | 5,070 | +10 | +0.2% | 800 |
| 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 |
401～
450
件表示中 / 3769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 | 304,000円 | +16.2% | -31.9% | 0.99% | 17.35倍 | 0.46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 | 215,700円 | +5.1% | +4.8% | 1.85% | 18.27倍 | 0.67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 |
| サトウ食品 | 734,000円 | +7.6% | +1.9% | 0.95% | 18.51倍 | 1.65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 |
| やまみ | 510,000円 | +9.2% | +15.5% | 1.41% | 25.82倍 | 3.41倍 |
|
豆腐および関連製品の製造・販売で中堅。拠点置く中国地方で高シェア。関東での拡販に注力中 |
| かどや | 374,000円 | +1.4% | -5.7% | 2.54% | 16.01倍 | 0.98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
