岩塚製菓（2221）の株価チャート
2010/03/10～2010/08/16
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 |
| 2010 |
| 08/16 | 1,065 | 1,100 | 1,051 | 1,100 | +2.37% | 5,600 | - | +3.77% | - | - |
| 08/13 | 1,075 | 1,075 | 1,075 | 1,075 | -0.05% | 200 | - | +1.75% | - | - |
| 08/12 | 1,075 | 1,075 | 1,050 | 1,075 | -1.83% | 2,400 | - | +1.9% | - | - |
| 08/11 | 1,075 | 1,095 | 1,075 | 1,095 | -0.45% | 1,000 | - | +3.99% | - | - |
| 08/10 | 1,075 | 1,100 | 1,075 | 1,100 | 0% | 4,200 | - | +4.56% | - | - |
| 08/09 | 1,058 | 1,100 | 1,026 | 1,100 | 0% | 3,200 | - | +4.76% | - | - |
| 08/06 | 1,075 | 1,105 | 1,075 | 1,100 | +2.33% | 800 | - | +4.96% | - | - |
| 08/05 | 1,075 | 1,075 | 1,075 | 1,075 | 0% | 200 | - | +2.77% | - | - |
| 08/04 | 1,075 | 1,150 | 1,075 | 1,075 | +0.05% | 6,200 | - | +2.97% | - | - |
| 08/03 | 1,051 | 1,075 | 1,045 | 1,075 | +2.33% | 2,400 | - | +3.02% | - | - |
| 07/30 | 1,076 | 1,076 | 1,050 | 1,050 | -6.67% | 800 | - | +0.86% | - | - |
| 07/29 | 1,075 | 1,148 | 1,075 | 1,125 | +4.65% | 6,400 | - | +8.17% | - | - |
| 07/28 | 1,050 | 1,075 | 1,046 | 1,075 | +2.87% | 3,800 | - | +3.86% | - | - |
| 07/26 | 1,045 | 1,045 | 1,010 | 1,045 | 0% | 5,800 | - | +1.06% | - | - |
| 07/23 | 1,025 | 1,045 | 1,025 | 1,045 | +1.95% | 1,600 | - | +1.06% | - | - |
| 07/22 | 1,040 | 1,045 | 1,025 | 1,025 | -1.39% | 8,800 | - | -0.87% | - | - |
| 07/21 | 1,007 | 1,040 | 1,006 | 1,040 | +3.43% | 1,000 | - | +0.63% | - | - |
| 07/20 | 1,021 | 1,040 | 1,005 | 1,005 | -2.43% | 1,800 | - | -2.52% | - | - |
| 07/16 | 1,040 | 1,040 | 1,030 | 1,030 | -0.96% | 2,600 | - | -0.19% | - | - |
| 07/15 | 1,040 | 1,040 | 1,040 | 1,040 | 0% | 200 | - | +0.87% | - | - |
| 07/14 | 1,040 | 1,040 | 1,040 | 1,040 | +1.22% | 200 | - | +0.97% | - | - |
| 07/09 | 1,037 | 1,037 | 1,028 | 1,028 | +0.49% | 1,200 | - | -0.15% | - | - |
| 07/08 | 1,023 | 1,037 | 1,023 | 1,023 | +1.44% | 1,600 | - | -0.54% | - | - |
| 07/07 | 1,001 | 1,050 | 1,001 | 1,008 | -3.22% | 7,000 | - | -2.04% | - | - |
| 07/06 | 1,042 | 1,042 | 1,042 | 1,042 | +2.46% | 200 | - | +1.12% | - | - |
| 07/05 | 1,017 | 1,017 | 1,017 | 1,017 | -2.26% | 200 | - | -1.21% | - | - |
| 07/02 | 1,040 | 1,040 | 1,040 | 1,040 | -0.05% | 200 | - | +1.17% | - | - |
| 07/01 | 1,025 | 1,041 | 1,016 | 1,041 | -0.9% | 800 | - | +1.31% | - | - |
| 06/29 | 1,050 | 1,050 | 1,050 | 1,050 | 0% | 1,600 | - | +2.44% | - | - |
| 06/28 | 1,050 | 1,050 | 1,045 | 1,050 | +0.05% | 2,800 | - | +2.64% | - | - |
| 06/25 | 1,050 | 1,050 | 1,050 | 1,050 | -0.05% | 3,000 | - | +2.79% | - | - |
| 06/24 | 1,069 | 1,069 | 1,050 | 1,050 | +2.44% | 400 | - | +2.84% | - | - |
| 06/23 | 1,050 | 1,050 | 1,025 | 1,025 | -4.21% | 1,200 | - | +0.39% | - | - |
| 06/22 | 1,045 | 1,070 | 1,043 | 1,070 | +4.39% | 2,400 | - | +4.59% | - | - |
| 06/21 | 1,000 | 1,025 | 1,000 | 1,025 | +1.69% | 15,000 | - | +0.1% | - | - |
| 06/18 | 1,014 | 1,014 | 1,008 | 1,008 | -0.1% | 800 | - | -1.85% | - | - |
| 06/17 | 1,004 | 1,009 | 1,004 | 1,009 | -3.9% | 3,800 | - | -2.04% | - | - |
| 06/16 | 1,050 | 1,050 | 1,050 | 1,050 | 0% | 200 | - | +1.55% | - | - |
| 06/15 | 1,004 | 1,050 | 1,004 | 1,050 | +2.44% | 5,400 | - | +1.45% | - | - |
| 06/14 | 1,006 | 1,025 | 1,006 | 1,025 | +1.89% | 800 | - | -1.06% | - | - |
| 06/11 | 1,006 | 1,006 | 1,006 | 1,006 | +0.1% | 200 | - | -3.18% | - | - |
| 06/10 | 1,005 | 1,005 | 1,005 | 1,005 | -2.43% | 600 | - | -3.64% | - | - |
| 06/09 | 1,025 | 1,030 | 1,025 | 1,030 | +2.49% | 400 | - | -1.62% | - | - |
| 06/08 | 1,005 | 1,005 | 1,005 | 1,005 | -0.99% | 200 | - | -4.1% | - | - |
| 06/04 | 1,015 | 1,015 | 1,015 | 1,015 | +1.5% | 200 | - | -3.43% | - | - |
| 06/03 | 1,001 | 1,001 | 1,000 | 1,000 | -0.05% | 2,200 | - | -5.03% | - | - |
| 06/02 | 1,051 | 1,051 | 1,001 | 1,001 | -4.71% | 2,800 | - | -5.17% | - | - |
| 06/01 | 1,050 | 1,050 | 1,050 | 1,050 | +0.05% | 200 | - | -0.85% | - | - |
| 05/31 | 1,000 | 1,050 | 1,000 | 1,050 | +4.95% | 800 | - | -1.08% | - | - |
| 05/28 | 1,000 | 1,000 | 1,000 | 1,000 | 0% | 2,200 | - | -5.93% | - | - |
| 05/27 | 1,050 | 1,050 | 1,000 | 1,000 | 0% | 2,200 | - | -6.28% | - | - |
| 05/26 | 1,001 | 1,001 | 1,000 | 1,000 | +0.15% | 800 | - | -6.72% | - | - |
| 05/25 | 1,000 | 1,001 | 999 | 999 | 0% | 2,600 | - | -7.2% | - | - |
| 05/24 | 998 | 999 | 998 | 999 | -0.2% | 1,400 | - | -7.46% | - | - |
| 05/21 | 1,025 | 1,025 | 990 | 1,001 | -4.71% | 3,000 | - | -7.45% | - | - |
| 05/20 | 1,087 | 1,087 | 1,050 | 1,050 | -1.18% | 3,200 | - | -3.14% | - | - |
| 05/19 | 1,063 | 1,063 | 1,063 | 1,063 | +0.05% | 400 | - | -2.16% | - | - |
| 05/18 | 1,062 | 1,062 | 1,062 | 1,062 | -3.23% | 200 | - | -2.21% | - | - |
| 05/17 | 1,098 | 1,098 | 1,098 | 1,098 | 0% | 200 | - | +0.87% | - | - |
| 05/14 | 1,075 | 1,098 | 1,075 | 1,098 | +0.23% | 400 | - | +0.78% | - | - |
| 05/12 | 1,095 | 1,095 | 1,095 | 1,095 | 0% | 400 | - | +0.18% | - | - |
| 05/11 | 1,085 | 1,095 | 1,085 | 1,095 | +1.86% | 400 | - | -0.18% | - | - |
| 05/07 | 1,075 | 1,075 | 1,060 | 1,075 | 0% | 1,400 | - | -2.01% | - | - |
| 05/06 | 1,125 | 1,125 | 1,075 | 1,075 | -2.27% | 1,200 | - | -1.83% | - | - |
| 04/30 | 1,115 | 1,125 | 1,057 | 1,100 | -1.35% | 6,200 | - | +0.73% | - | - |
| 04/28 | 1,110 | 1,115 | 1,110 | 1,115 | +0.45% | 2,200 | - | +2.48% | - | - |
| 04/27 | 1,100 | 1,120 | 1,100 | 1,110 | +5.21% | 1,800 | - | +2.4% | - | - |
| 04/26 | 1,075 | 1,075 | 1,055 | 1,055 | -1.86% | 1,400 | - | -2.22% | - | - |
| 04/23 | 1,055 | 1,075 | 1,055 | 1,075 | +1.42% | 1,400 | - | -0.19% | - | - |
| 04/22 | 1,060 | 1,060 | 1,060 | 1,060 | -0.47% | 400 | - | -1.3% | - | - |
| 04/21 | 1,060 | 1,075 | 1,060 | 1,065 | -1.39% | 1,600 | - | -0.65% | - | - |
| 04/20 | 1,075 | 1,080 | 1,075 | 1,080 | -1.82% | 1,400 | - | +1.03% | - | - |
| 04/19 | 1,100 | 1,100 | 1,100 | 1,100 | 0% | 200 | - | +3.29% | - | - |
| 04/16 | 1,100 | 1,100 | 1,100 | 1,100 | 0% | 6,600 | - | +3.77% | - | - |
| 04/15 | 1,100 | 1,101 | 1,100 | 1,100 | -2.65% | 2,800 | - | +4.36% | - | - |
| 04/14 | 1,125 | 1,130 | 1,125 | 1,130 | +2.73% | 1,000 | - | +7.82% | - | - |
| 04/13 | 1,080 | 1,100 | 1,080 | 1,100 | +3.29% | 4,200 | - | +5.77% | - | - |
| 04/12 | 1,100 | 1,100 | 1,050 | 1,065 | +0.66% | 3,400 | - | +3% | - | - |
| 04/09 | 1,040 | 1,075 | 1,040 | 1,058 | -1.58% | 3,400 | - | +2.82% | - | - |
| 04/08 | 1,093 | 1,093 | 1,050 | 1,075 | -2.27% | 2,800 | - | +4.98% | - | - |
| 04/07 | 1,100 | 1,100 | 1,075 | 1,100 | +3.77% | 4,600 | - | +7.95% | - | - |
| 04/06 | 1,100 | 1,125 | 1,055 | 1,060 | -4.93% | 6,200 | - | +4.74% | - | - |
| 04/05 | 1,068 | 1,150 | 1,066 | 1,115 | -0.45% | 20,200 | - | +10.72% | - | - |
| 04/02 | 1,199 | 1,199 | 1,120 | 1,120 | -7.44% | 4,400 | - | +12% | - | - |
| 04/01 | 1,100 | 1,210 | 1,050 | 1,210 | +1.68% | 11,600 | - | +21.85% | - | - |
| 03/31 | 1,100 | 1,190 | 1,075 | 1,190 | +8.18% | 15,800 | 142億6810万 | +21.3% | 35.1 | 0.43 |
| 03/30 | 1,020 | 1,100 | 1,020 | 1,100 | +7.84% | 7,800 | - | +13.4% | - | - |
| 03/29 | 1,000 | 1,025 | 1,000 | 1,020 | +2% | 13,600 | - | +6.03% | - | - |
| 03/26 | 1,000 | 1,003 | 1,000 | 1,000 | 0% | 21,200 | - | +4.38% | - | - |
| 03/25 | 1,010 | 1,010 | 1,000 | 1,000 | -0.74% | 6,600 | - | +4.71% | - | - |
| 03/24 | 1,005 | 1,008 | 1,000 | 1,008 | +0.75% | 4,600 | - | +5.72% | - | - |
| 03/23 | 1,000 | 1,010 | 1,000 | 1,000 | 0% | 10,600 | - | +5.37% | - | - |
| 03/19 | 1,000 | 1,010 | 1,000 | 1,000 | 0% | 800 | - | +5.71% | - | - |
| 03/18 | 1,000 | 1,005 | 1,000 | 1,000 | 0% | 7,400 | - | +6.04% | - | - |
| 03/17 | 990 | 1,000 | 990 | 1,000 | +1.01% | 2,600 | - | +6.38% | - | - |
| 03/16 | 990 | 990 | 980 | 990 | 0% | 8,400 | - | +5.66% | - | - |
| 03/15 | 975 | 990 | 975 | 990 | +2.7% | 3,000 | - | +5.88% | - | - |
| 03/12 | 965 | 965 | 955 | 964 | +1.69% | 1,600 | - | +3.32% | - | - |
| 03/11 | 963 | 963 | 946 | 948 | +0.21% | 1,600 | - | +1.83% | - | - |
| 03/10 | 955 | 955 | 946 | 946 | -0.42% | 1,000 | - | +1.72% | - | - |
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。
