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 |
|---|---|---|---|---|---|---|---|
| 2023/04/06 | 4,650 | 4,745 | 4,650 | 4,705 | +40 | +0.9% | 3,600 |
| 2023/04/05 | 4,680 | 4,690 | 4,660 | 4,665 | ±0 | ±0% | 1,400 |
| 2023/04/04 | 4,685 | 4,685 | 4,655 | 4,665 | -5 | -0.1% | 800 |
| 2023/04/03 | 4,695 | 4,700 | 4,670 | 4,670 | -50 | -1.1% | 1,000 |
| 2023/03/31 | 4,735 | 4,735 | 4,700 | 4,720 | -15 | -0.3% | 1,000 |
| 2023/03/30 | 4,700 | 4,760 | 4,690 | 4,735 | -120 | -2.5% | 2,400 |
| 2023/03/29 | 4,925 | 4,930 | 4,855 | 4,855 | -15 | -0.3% | 1,800 |
| 2023/03/28 | 4,920 | 4,930 | 4,860 | 4,870 | ±0 | ±0% | 2,800 |
| 2023/03/27 | 4,850 | 4,920 | 4,850 | 4,870 | +60 | +1.2% | 2,100 |
| 2023/03/24 | 4,785 | 4,840 | 4,750 | 4,810 | +45 | +0.9% | 1,800 |
| 2023/03/23 | 4,700 | 4,800 | 4,700 | 4,765 | +20 | +0.4% | 1,900 |
| 2023/03/22 | 4,690 | 4,760 | 4,690 | 4,745 | +90 | +1.9% | 800 |
| 2023/03/20 | 4,670 | 4,680 | 4,600 | 4,655 | +35 | +0.8% | 2,400 |
| 2023/03/17 | 4,630 | 4,660 | 4,610 | 4,620 | +10 | +0.2% | 1,400 |
| 2023/03/16 | 4,630 | 4,630 | 4,600 | 4,610 | -90 | -1.9% | 1,100 |
| 2023/03/15 | 4,750 | 4,765 | 4,695 | 4,700 | -50 | -1.1% | 700 |
| 2023/03/14 | 4,680 | 4,750 | 4,610 | 4,750 | +75 | +1.6% | 1,800 |
| 2023/03/13 | 4,800 | 4,800 | 4,660 | 4,675 | -165 | -3.4% | 2,700 |
| 2023/03/10 | 4,880 | 4,880 | 4,820 | 4,840 | -60 | -1.2% | 1,300 |
| 2023/03/09 | 4,870 | 4,900 | 4,835 | 4,900 | +30 | +0.6% | 2,200 |
| 2023/03/08 | 4,975 | 4,985 | 4,800 | 4,870 | -100 | -2% | 4,900 |
| 2023/03/07 | 4,980 | 4,985 | 4,970 | 4,970 | +5 | +0.1% | 900 |
| 2023/03/06 | 5,060 | 5,080 | 4,965 | 4,965 | +50 | +1% | 4,200 |
| 2023/03/03 | 5,050 | 5,050 | 4,905 | 4,915 | -235 | -4.6% | 5,100 |
| 2023/03/02 | 4,760 | 5,200 | 4,760 | 5,150 | +360 | +7.5% | 10,600 |
| 2023/03/01 | 4,730 | 4,795 | 4,690 | 4,790 | +130 | +2.8% | 2,700 |
| 2023/02/28 | 4,750 | 4,760 | 4,660 | 4,660 | -90 | -1.9% | 2,600 |
| 2023/02/27 | 4,640 | 4,775 | 4,640 | 4,750 | +160 | +3.5% | 6,700 |
| 2023/02/24 | 4,645 | 4,650 | 4,590 | 4,590 | ±0 | ±0% | 1,000 |
| 2023/02/22 | 4,660 | 4,660 | 4,540 | 4,590 | -70 | -1.5% | 3,100 |
| 2023/02/21 | 4,620 | 4,690 | 4,620 | 4,660 | +40 | +0.9% | 1,600 |
| 2023/02/20 | 4,590 | 4,685 | 4,580 | 4,620 | +60 | +1.3% | 5,300 |
| 2023/02/17 | 4,555 | 4,570 | 4,505 | 4,560 | -15 | -0.3% | 6,000 |
| 2023/02/16 | 4,415 | 4,595 | 4,400 | 4,575 | +160 | +3.6% | 8,600 |
| 2023/02/15 | 4,410 | 4,415 | 4,390 | 4,415 | +40 | +0.9% | 800 |
| 2023/02/14 | 4,415 | 4,430 | 4,375 | 4,375 | -55 | -1.2% | 1,600 |
| 2023/02/13 | 4,350 | 4,430 | 4,350 | 4,430 | +80 | +1.8% | 5,200 |
| 2023/02/10 | 4,300 | 4,350 | 4,270 | 4,350 | +45 | +1% | 3,900 |
| 2023/02/09 | 4,230 | 4,305 | 4,230 | 4,305 | +75 | +1.8% | 1,700 |
| 2023/02/08 | 4,230 | 4,265 | 4,230 | 4,230 | ±0 | ±0% | 300 |
| 2023/02/07 | 4,225 | 4,280 | 4,225 | 4,230 | -25 | -0.6% | 600 |
| 2023/02/06 | 4,275 | 4,275 | 4,215 | 4,255 | -20 | -0.5% | 800 |
| 2023/02/03 | 4,260 | 4,275 | 4,255 | 4,275 | +10 | +0.2% | 600 |
| 2023/02/02 | 4,250 | 4,265 | 4,235 | 4,265 | -10 | -0.2% | 1,000 |
| 2023/02/01 | 4,275 | 4,280 | 4,260 | 4,275 | -5 | -0.1% | 700 |
| 2023/01/31 | 4,265 | 4,280 | 4,260 | 4,280 | +20 | +0.5% | 900 |
| 2023/01/30 | 4,280 | 4,280 | 4,245 | 4,260 | -20 | -0.5% | 500 |
| 2023/01/27 | 4,275 | 4,280 | 4,250 | 4,280 | +40 | +0.9% | 1,000 |
| 2023/01/26 | 4,245 | 4,270 | 4,240 | 4,240 | -5 | -0.1% | 900 |
| 2023/01/25 | 4,225 | 4,280 | 4,225 | 4,245 | +25 | +0.6% | 1,300 |
401～
450
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 | 259,000円 | +9.1% | +24.6% | 0.97% | 11.23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 | 242,600円 | +2.7% | -7.0% | 1.28% | 17.16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 | 81,600円 | -2.2% | -18.6% | 3.62% | 6.94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 | 140,400円 | +2.3% | +191.4% | 1.42% | 26.05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 | 287,500円 | +4.0% | -42.9% | 1.39% | 31.22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
