岩塚製菓（2221）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える8月24日まで完全無料無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2006/10/18

2006/05/26～2006/10/18

株価推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2024	4/1, 株式分割 1→2
2006
10/18	864	865	858	858	+0.12%	1,600	-	-4.19%	-	-
10/17	866	867	856	857	-0.98%	3,000	-	-4.52%	-	-
10/16	883	883	865	865	-2.37%	4,600	-	-3.78%	-	-
10/13	886	886	886	886	-0.45%	200	-	-1.56%	-	-
10/12	880	895	880	890	+0.56%	800	-	-1.22%	-	-
10/11	886	886	885	885	0%	600	-	-1.78%	-	-
10/10	890	890	885	885	-0.56%	800	-	-1.88%	-	-
10/06	890	892	890	890	0%	800	-	-1.44%	-	-
10/05	897	897	890	890	-0.73%	800	-	-1.44%	-	-
10/04	897	897	897	897	+0.9%	200	-	-0.83%	-	-
10/03	882	889	882	889	+0.97%	400	-	-1.71%	-	-
10/02	900	900	880	880	-2.22%	2,200	-	-2.65%	-	-
09/29	881	900	880	900	+2.27%	2,800	-	-0.55%	-	-
09/28	885	885	880	880	0%	2,800	-	-2.76%	-	-
09/27	900	900	880	880	-2.22%	3,800	-	-2.98%	-	-
09/26	920	920	855	900	-2.7%	7,000	-	-0.77%	-	-
09/25	925	925	922	925	+0.27%	9,600	-	+1.98%	-	-
09/22	920	925	918	923	+0.27%	3,600	-	+1.82%	-	-
09/21	914	923	914	920	+0.66%	2,400	-	+1.66%	-	-
09/20	916	918	914	914	-0.11%	7,800	-	+1.11%	-	-
09/19	915	935	913	915	0%	7,200	-	+1.33%	-	-
09/15	911	915	911	915	+0.66%	1,000	-	+1.44%	-	-
09/14	911	915	909	909	-0.11%	2,000	-	+1%	-	-
09/13	910	914	908	910	+0.17%	1,400	-	+1.22%	-	-
09/12	910	910	909	909	+0.06%	1,200	-	+1.17%	-	-
09/11	907	910	907	908	+0.33%	1,200	-	+1.23%	-	-
09/08	905	905	905	905	0%	1,200	-	+1%	-	-
09/07	905	905	903	905	+0.17%	1,200	-	+1.12%	-	-
09/06	903	904	903	904	+0.22%	1,400	-	+1.06%	-	-
09/05	905	905	901	902	+0.11%	1,400	-	+0.95%	-	-
09/04	903	903	900	901	-0.5%	1,400	-	+0.95%	-	-
09/01	900	905	900	905	+0.39%	5,400	-	+1.57%	-	-
08/31	902	908	902	902	+0.06%	600	-	+1.29%	-	-
08/30	908	908	901	901	-0.06%	600	-	+1.24%	-	-
08/29	901	902	901	902	+0.17%	2,600	-	+1.41%	-	-
08/28	913	913	900	900	0%	3,600	-	+1.35%	-	-
08/25	895	900	895	900	0%	3,800	-	+1.47%	-	-
08/24	900	900	900	900	-1.21%	5,200	-	+1.69%	-	-
08/23	905	912	900	911	+0.72%	7,000	-	+3.05%	-	-
08/22	901	905	901	905	+0.5%	800	-	+2.55%	-	-
08/21	894	900	894	900	+0.84%	1,800	-	+2.27%	-	-
08/18	895	895	893	893	-0.28%	1,600	-	+1.65%	-	-
08/17	895	895	893	895	0%	800	-	+2.05%	-	-
08/16	894	895	894	895	+0.28%	1,400	-	+2.17%	-	-
08/15	890	893	890	893	+1.42%	400	-	+2%	-	-
08/14	885	890	880	880	+0.23%	1,600	-	+0.46%	-	-
08/11	878	890	878	878	-0.17%	2,400	-	+0.34%	-	-
08/10	880	880	880	880	0%	600	-	+0.63%	-	-
08/09	880	880	880	880	+0.4%	400	-	+0.74%	-	-
08/08	878	880	876	876	-1.02%	1,400	-	+0.57%	-	-
08/07	885	885	885	885	+0.51%	400	-	+1.72%	-	-
08/04	885	885	881	881	-0.96%	400	-	+1.32%	-	-
08/03	890	890	889	889	+1.02%	800	-	+2.42%	-	-
08/02	890	890	880	880	+0.57%	1,000	-	+1.62%	-	-
08/01	880	880	875	875	-0.57%	600	-	+1.16%	-	-
07/31	880	890	880	880	0%	4,800	-	+1.85%	-	-
07/28	885	885	880	880	-0.56%	2,200	-	+2.09%	-	-
07/27	880	885	875	885	+0.57%	4,200	-	+2.79%	-	-
07/26	875	880	875	880	+0.63%	3,000	-	+2.44%	-	-
07/25	875	885	875	875	0%	4,000	-	+1.92%	-	-
07/24	855	875	850	875	+2.28%	2,600	-	+2.04%	-	-
07/21	855	855	855	855	-2.29%	200	-	0%	-	-
07/20	870	875	851	875	+2.34%	2,600	-	+2.46%	-	-
07/19	855	870	850	855	0%	1,800	-	+0.47%	-	-
07/18	853	855	850	855	+0.29%	1,400	-	+0.71%	-	-
07/14	868	895	850	853	-1.73%	13,000	-	+0.53%	-	-
07/13	875	875	866	868	0%	1,400	-	+2.54%	-	-
07/12	875	875	868	868	-0.29%	2,400	-	+2.66%	-	-
07/11	885	885	863	870	-5.9%	5,600	-	+2.96%	-	-
07/10	851	925	851	925	+8.76%	6,600	-	+9.67%	-	-
07/07	850	850	850	850	-0.29%	600	-	+1.31%	-	-
07/06	851	853	851	853	+0.29%	1,200	-	+1.61%	-	-
07/05	850	850	848	850	0%	1,000	-	+1.31%	-	-
07/04	850	850	850	850	-0.29%	200	-	+1.31%	-	-
07/03	850	853	850	853	+0.29%	3,000	-	+1.73%	-	-
06/30	850	850	850	850	0%	1,600	-	+1.43%	-	-
06/29	850	850	843	850	0%	1,800	-	+1.43%	-	-
06/28	850	850	840	850	+1.19%	3,600	-	+1.55%	-	-
06/27	850	850	840	840	-1.18%	3,200	-	+0.48%	-	-
06/26	850	850	850	850	0%	2,400	-	+1.67%	-	-
06/23	850	850	850	850	0%	200	-	+1.67%	-	-
06/22	830	850	830	850	+1.19%	2,400	-	+1.67%	-	-
06/20	851	851	840	840	-1.18%	1,600	-	+0.36%	-	-
06/19	850	850	845	850	0%	800	-	+1.55%	-	-
06/16	850	865	850	850	+3.03%	1,400	-	+1.67%	-	-
06/15	820	828	820	825	+1.23%	1,800	-	-1.43%	-	-
06/14	805	815	805	815	+0.62%	1,600	-	-2.86%	-	-
06/13	810	810	803	810	-0.61%	2,200	-	-3.69%	-	-
06/12	815	815	805	815	0%	5,200	-	-3.32%	-	-
06/09	815	815	815	815	-0.31%	3,000	-	-3.55%	-	-
06/08	830	830	818	818	-2.27%	4,000	-	-3.48%	-	-
06/07	850	850	835	837	-1.53%	1,200	-	-1.47%	-	-
06/06	850	850	850	850	+1.74%	200	-	-0.06%	-	-
06/05	828	835	828	835	+0.91%	800	-	-1.76%	-	-
06/02	838	845	828	828	-1.78%	3,400	-	-2.76%	-	-
06/01	845	845	843	843	-0.3%	600	-	-1.12%	-	-
05/31	845	845	845	845	-1.46%	200	-	-0.82%	-	-
05/30	839	858	838	858	+2.39%	2,200	-	+0.65%	-	-
05/29	841	841	831	838	+0.9%	3,000	-	-1.59%	-	-
05/26	859	865	830	830	-3.32%	6,000	-	-2.47%	-	-

岩塚製菓（2221）の株価チャート

2006/05/26～2006/10/18

株価推移

開示資料

決算

株式

チャート