岩塚製菓（2221）の株価チャート
2007/10/18～2008/03/28
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 |
| 2008 |
| 03/28 | 975 | 975 | 975 | 975 | 0% | 1,800 | - | -5.3% | - | - |
| 03/27 | 964 | 975 | 964 | 975 | +1.14% | 3,000 | - | -5.3% | - | - |
| 03/26 | 943 | 980 | 943 | 964 | -8.67% | 1,800 | - | -6.27% | - | - |
| 03/25 | 1,055 | 1,065 | 1,055 | 1,055 | 0% | 2,400 | - | +2.63% | - | - |
| 03/24 | 1,040 | 1,058 | 1,040 | 1,055 | +1.44% | 3,400 | - | +3.03% | - | - |
| 03/21 | 1,025 | 1,040 | 1,000 | 1,040 | +2.97% | 1,200 | - | +2.06% | - | - |
| 03/19 | 1,000 | 1,010 | 1,000 | 1,010 | +1.51% | 400 | - | -0.49% | - | - |
| 03/18 | 995 | 995 | 995 | 995 | -0.5% | 400 | - | -1.68% | - | - |
| 03/17 | 1,040 | 1,040 | 1,000 | 1,000 | -4.76% | 3,400 | - | -0.99% | - | - |
| 03/14 | 1,050 | 1,050 | 1,050 | 1,050 | 0% | 600 | - | +4.27% | - | - |
| 03/13 | 1,050 | 1,050 | 1,050 | 1,050 | -0.24% | 3,400 | - | +4.79% | - | - |
| 03/12 | 1,050 | 1,053 | 1,050 | 1,053 | -0.24% | 2,600 | - | +5.46% | - | - |
| 03/11 | 1,050 | 1,055 | 1,050 | 1,055 | 0% | 400 | - | +6.14% | - | - |
| 03/10 | 1,055 | 1,055 | 1,040 | 1,055 | -0.24% | 2,000 | - | +6.57% | - | - |
| 03/07 | 1,050 | 1,058 | 1,050 | 1,058 | +0.95% | 1,600 | - | +7.14% | - | - |
| 03/06 | 1,020 | 1,048 | 1,020 | 1,048 | +2.7% | 1,200 | - | +6.67% | - | - |
| 03/05 | 1,050 | 1,060 | 1,020 | 1,020 | -2.86% | 6,200 | - | +4.29% | - | - |
| 03/04 | 1,025 | 1,050 | 1,025 | 1,050 | +0.96% | 3,200 | - | +7.58% | - | - |
| 03/03 | 1,025 | 1,040 | 1,020 | 1,040 | +1.22% | 1,200 | - | +7% | - | - |
| 02/29 | 1,033 | 1,033 | 1,028 | 1,028 | 0% | 2,000 | - | +6.15% | - | - |
| 02/28 | 1,018 | 1,028 | 1,018 | 1,028 | +0.98% | 1,400 | - | +6.48% | - | - |
| 02/27 | 1,090 | 1,090 | 1,005 | 1,018 | -10.75% | 9,600 | - | +5.77% | - | - |
| 02/26 | 1,000 | 1,140 | 1,000 | 1,140 | +15.15% | 6,600 | - | +19% | - | - |
| 02/25 | 978 | 1,000 | 978 | 990 | +1.28% | 8,200 | - | +4.21% | - | - |
| 02/22 | 963 | 978 | 963 | 978 | +1.56% | 1,800 | - | +3% | - | - |
| 02/21 | 960 | 975 | 960 | 963 | +0.26% | 1,600 | - | +1.42% | - | - |
| 02/20 | 960 | 967 | 960 | 960 | 0% | 1,000 | - | +1.16% | - | - |
| 02/19 | 960 | 960 | 960 | 960 | +1.05% | 200 | - | +1.16% | - | - |
| 02/18 | 950 | 950 | 950 | 950 | +1.06% | 600 | - | +0.11% | - | - |
| 02/15 | 940 | 940 | 940 | 940 | 0% | 1,600 | - | -0.95% | - | - |
| 02/14 | 940 | 940 | 940 | 940 | -0.53% | 200 | - | -1.05% | - | - |
| 02/13 | 945 | 945 | 945 | 945 | +1.61% | 200 | - | -0.53% | - | - |
| 02/12 | 930 | 933 | 930 | 930 | 0% | 1,800 | - | -2.31% | - | - |
| 02/08 | 940 | 940 | 925 | 930 | 0% | 1,400 | - | -2.41% | - | - |
| 02/07 | 930 | 930 | 930 | 930 | -1.06% | 400 | - | -2.62% | - | - |
| 02/06 | 950 | 950 | 940 | 940 | -1.16% | 2,600 | - | -1.67% | - | - |
| 02/05 | 951 | 951 | 951 | 951 | -1.45% | 200 | - | -0.52% | - | - |
| 02/04 | 965 | 965 | 965 | 965 | 0% | 400 | - | +0.94% | - | - |
| 02/01 | 955 | 965 | 951 | 965 | +1.58% | 1,200 | - | +0.94% | - | - |
| 01/31 | 950 | 950 | 950 | 950 | 0% | 4,400 | - | -0.52% | - | - |
| 01/30 | 960 | 965 | 950 | 950 | -0.94% | 3,000 | - | -0.52% | - | - |
| 01/29 | 956 | 959 | 955 | 959 | +0.95% | 800 | - | +0.42% | - | - |
| 01/28 | 956 | 956 | 950 | 950 | 0% | 5,200 | - | -0.52% | - | - |
| 01/25 | 945 | 950 | 945 | 950 | +0.53% | 1,400 | - | -0.52% | - | - |
| 01/24 | 945 | 945 | 945 | 945 | 0% | 200 | - | -1.05% | - | - |
| 01/23 | 916 | 945 | 915 | 945 | +3.28% | 800 | - | -1.15% | - | - |
| 01/22 | 925 | 955 | 910 | 915 | -4.69% | 1,600 | - | -4.39% | - | - |
| 01/21 | 920 | 960 | 920 | 960 | 0% | 2,200 | - | +0.21% | - | - |
| 01/18 | 960 | 960 | 960 | 960 | -1.54% | 4,600 | - | +0.21% | - | - |
| 01/17 | 950 | 975 | 950 | 975 | +1.56% | 2,400 | - | +1.77% | - | - |
| 01/16 | 960 | 960 | 945 | 960 | 0% | 2,400 | - | +0.31% | - | - |
| 01/15 | 958 | 960 | 956 | 960 | +0.42% | 2,000 | - | +0.31% | - | - |
| 01/10 | 957 | 957 | 956 | 956 | 0% | 400 | - | 0% | - | - |
| 01/09 | 958 | 958 | 956 | 956 | -0.16% | 2,000 | - | -0.1% | - | - |
| 01/08 | 958 | 958 | 958 | 958 | +0.1% | 400 | - | +0.05% | - | - |
| 01/07 | 975 | 975 | 956 | 957 | -1.9% | 1,200 | - | -0.05% | - | - |
| 01/04 | 978 | 978 | 975 | 975 | 0% | 2,200 | - | +1.99% | - | - |
| 2007 |
| 12/28 | 961 | 975 | 961 | 975 | +1.51% | 1,000 | - | +2.2% | - | - |
| 12/27 | 956 | 970 | 956 | 961 | +0.31% | 7,800 | - | +0.79% | - | - |
| 12/26 | 958 | 958 | 958 | 958 | +0.74% | 200 | - | +0.58% | - | - |
| 12/25 | 965 | 965 | 951 | 951 | +0.05% | 800 | - | -0.05% | - | - |
| 12/21 | 963 | 963 | 950 | 950 | -1.3% | 4,600 | - | -0.11% | - | - |
| 12/20 | 955 | 963 | 955 | 963 | +1.32% | 1,600 | - | +1.21% | - | - |
| 12/19 | 950 | 955 | 950 | 950 | 0% | 4,200 | - | +0.11% | - | - |
| 12/18 | 950 | 955 | 948 | 950 | +0.26% | 3,000 | - | +0.11% | - | - |
| 12/17 | 948 | 950 | 948 | 948 | -0.52% | 1,200 | - | -0.05% | - | - |
| 12/14 | 946 | 953 | 946 | 953 | +0.74% | 1,800 | - | +0.47% | - | - |
| 12/13 | 960 | 960 | 946 | 946 | -1.51% | 6,000 | - | -0.26% | - | - |
| 12/12 | 965 | 965 | 955 | 960 | -0.52% | 2,600 | - | +1.27% | - | - |
| 12/11 | 960 | 965 | 960 | 965 | +0.52% | 1,000 | - | +1.9% | - | - |
| 12/10 | 960 | 960 | 960 | 960 | +0.52% | 200 | - | +1.37% | - | - |
| 12/07 | 960 | 960 | 955 | 955 | 0% | 2,200 | - | +0.84% | - | - |
| 12/06 | 970 | 970 | 955 | 955 | 0% | 600 | - | +0.84% | - | - |
| 12/05 | 955 | 955 | 955 | 955 | 0% | 800 | - | +0.95% | - | - |
| 12/04 | 951 | 955 | 950 | 955 | +0.47% | 4,400 | - | +0.95% | - | - |
| 12/03 | 950 | 955 | 950 | 951 | +0.05% | 1,000 | - | +0.58% | - | - |
| 11/30 | 950 | 950 | 950 | 950 | -1.55% | 2,200 | - | +0.53% | - | - |
| 11/29 | 965 | 965 | 965 | 965 | 0% | 400 | - | +2.12% | - | - |
| 11/28 | 955 | 965 | 955 | 965 | +1.05% | 5,000 | - | +2.12% | - | - |
| 11/27 | 948 | 956 | 948 | 955 | +2.14% | 2,400 | - | +1.06% | - | - |
| 11/26 | 925 | 935 | 925 | 935 | +0.54% | 3,600 | - | -1.06% | - | - |
| 11/22 | 930 | 935 | 930 | 930 | -0.53% | 1,200 | - | -1.59% | - | - |
| 11/21 | 930 | 935 | 930 | 935 | 0% | 400 | - | -1.16% | - | - |
| 11/20 | 935 | 935 | 935 | 935 | 0% | 3,000 | - | -1.27% | - | - |
| 11/19 | 935 | 935 | 935 | 935 | -1.32% | 200 | - | -1.37% | - | - |
| 11/16 | 948 | 948 | 948 | 948 | -0.79% | 200 | - | -0.16% | - | - |
| 11/14 | 940 | 955 | 940 | 955 | +3.8% | 1,000 | - | +0.53% | - | - |
| 11/13 | 923 | 923 | 920 | 920 | -1.87% | 3,600 | - | -3.16% | - | - |
| 11/12 | 938 | 940 | 938 | 938 | 0% | 800 | - | -1.42% | - | - |
| 11/09 | 938 | 940 | 938 | 938 | -0.27% | 600 | - | -1.42% | - | - |
| 11/08 | 940 | 940 | 940 | 940 | -1.05% | 400 | - | -1.26% | - | - |
| 11/07 | 955 | 955 | 950 | 950 | 0% | 600 | - | -0.21% | - | - |
| 11/02 | 955 | 960 | 950 | 950 | +0.48% | 1,800 | - | -0.31% | - | - |
| 10/31 | 946 | 946 | 946 | 946 | -1.51% | 200 | - | -0.79% | - | - |
| 10/30 | 960 | 960 | 960 | 960 | 0% | 1,800 | - | +0.63% | - | - |
| 10/29 | 960 | 960 | 960 | 960 | +1.48% | 1,600 | - | +0.63% | - | - |
| 10/24 | 946 | 946 | 946 | 946 | +0.05% | 200 | - | -0.84% | - | - |
| 10/23 | 945 | 946 | 945 | 946 | +0.64% | 400 | - | -0.99% | - | - |
| 10/22 | 948 | 948 | 938 | 940 | +0.21% | 800 | - | -1.73% | - | - |
| 10/18 | 950 | 950 | 938 | 938 | -1.32% | 4,400 | - | -2.04% | - | - |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
