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無料期間延長中無料で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

2024/08/22

2024/03/29～2024/08/22

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
08/22	2,550	2,558	2,546	2,546	-0.04%	2,100	305億2654万	-0.24%	8.98	0.38
08/21	2,557	2,557	2,531	2,547	-0.39%	2,500	305億3853万	-0.2%	8.98	0.38
08/20	2,557	2,562	2,546	2,557	0%	1,800	306億5843万	+0.08%	9.02	0.39
08/19	2,550	2,557	2,545	2,557	-0.12%	1,800	306億5843万	-0.04%	9.02	0.39
08/16	2,568	2,570	2,548	2,560	+0.39%	3,300	306億9440万	0%	9.03	0.39
08/15	2,570	2,580	2,550	2,550	-1.35%	5,200	305億7450万	-0.47%	8.99	0.38
08/14	2,583	2,585	2,561	2,585	+0.19%	4,300	309億9415万	+0.78%	9.12	0.39
08/13	2,552	2,580	2,549	2,580	+1.18%	11,200	309億3420万	+0.51%	9.1	0.39
08/09	2,549	2,598	2,520	2,550	+1.19%	3,200	305億7450万	-0.7%	8.99	0.38
08/08	2,523	2,547	2,502	2,520	-0.75%	2,100	302億1480万	-1.98%	8.89	0.38
08/07	2,500	2,650	2,495	2,539	+1.76%	10,300	304億4261万	-1.4%	8.95	0.38
08/06	2,500	2,548	2,489	2,495	-0.2%	3,900	299億1505万	-3.22%	8.8	0.38
08/05	2,503	2,600	2,500	2,500	-1.34%	12,400	299億7500万	-3.25%	8.82	0.38
08/02	2,543	2,543	2,500	2,534	-0.86%	5,700	303億8266万	-2.09%	8.94	0.38
08/01	2,551	2,556	2,532	2,556	+0.27%	1,900	306億4644万	-1.35%	9.01	0.39
07/31	2,567	2,567	2,549	2,549	-0.04%	4,800	305億6251万	-1.66%	8.99	0.38
07/30	2,558	2,558	2,544	2,550	+0.16%	3,200	305億7450万	-1.62%	8.99	0.38
07/29	2,590	2,590	2,546	2,546	+0.04%	5,400	305億2654万	-1.77%	8.98	0.38
07/26	2,554	2,569	2,545	2,545	-0.27%	6,800	305億1455万	-1.85%	8.97	0.38
07/25	2,567	2,604	2,550	2,552	-0.55%	8,300	305億9848万	-1.58%	9	0.39
07/24	2,584	2,599	2,566	2,566	-0.43%	2,300	307億6634万	-1.04%	9.05	0.39
07/23	2,579	2,589	2,576	2,577	-0.31%	1,100	308億9823万	-0.58%	9.09	0.39
07/22	2,585	2,587	2,572	2,585	+0.31%	1,600	309億9415万	-0.23%	9.12	0.39
07/19	2,575	2,577	2,570	2,577	+0.39%	600	308億9823万	-0.5%	9.09	0.39
07/18	2,578	2,582	2,567	2,567	0%	900	307億7833万	-0.85%	9.05	0.39
07/17	2,602	2,609	2,566	2,567	-1.84%	6,300	307億7833万	-0.85%	9.05	0.39
07/16	2,620	2,622	2,615	2,615	-0.19%	1,200	313億5385万	+1%	9.22	0.39
07/12	2,618	2,620	2,618	2,620	+0.08%	700	314億1380万	+1.28%	9.24	0.4
07/11	2,622	2,627	2,615	2,618	+0.31%	1,200	313億8982万	+1.32%	9.23	0.4
07/10	2,627	2,627	2,605	2,610	-0.5%	2,100	312億9390万	+1.08%	9.2	0.39
07/09	2,629	2,629	2,602	2,623	-0.08%	1,200	314億4977万	+1.67%	9.25	0.4
07/08	2,604	2,649	2,604	2,625	+0.54%	1,400	314億7375万	+1.82%	9.26	0.4
07/05	2,620	2,620	2,611	2,611	-0.34%	1,000	313億589万	+1.4%	9.21	0.39
07/04	2,620	2,620	2,619	2,620	0%	300	314億1380万	+1.87%	9.24	0.4
07/03	2,625	2,626	2,620	2,620	-0.19%	800	314億1380万	+1.95%	9.24	0.4
07/02	2,644	2,644	2,612	2,625	-0.72%	1,900	314億7375万	+2.26%	9.26	0.4
07/01	2,618	2,688	2,606	2,644	+1.61%	5,700	317億156万	+3.08%	9.32	0.4
06/28	2,609	2,610	2,594	2,602	-0.31%	3,800	311億9798万	+1.6%	9.18	0.39
06/27	2,595	2,631	2,570	2,610	+1.56%	2,400	312億9390万	+1.99%	9.2	0.39
06/26	2,563	2,639	2,563	2,570	+0.27%	5,800	308億1430万	+0.51%	9.06	0.39
06/25	2,560	2,567	2,555	2,563	+0.75%	1,700	307億3037万	+0.23%	9.04	0.39
06/24	2,555	2,555	2,543	2,544	-0.55%	1,600	305億256万	-0.51%	8.97	0.38
06/21	2,506	2,561	2,506	2,558	+0.08%	4,700	306億7042万	-0.04%	9.02	0.39
06/20	2,561	2,561	2,556	2,556	+0.39%	1,000	306億4644万	-0.16%	9.01	0.39
06/19	2,537	2,561	2,537	2,546	+0.32%	800	305億2654万	-0.59%	8.98	0.38
06/18	2,556	2,556	2,538	2,538	-0.86%	6,200	304億3062万	-0.94%	8.95	0.38
06/17	2,558	2,568	2,558	2,560	+0.08%	2,300	306億9440万	-0.19%	9.03	0.39
06/14	2,558	2,572	2,558	2,558	+0.08%	2,100	306億7042万	-0.31%	9.02	0.39
06/13	2,562	2,566	2,556	2,556	-0.7%	1,500	306億4644万	-0.47%	9.01	0.39
06/12	2,560	2,574	2,560	2,574	+0.55%	800	308億6226万	+0.16%	9.08	0.39
06/11	2,555	2,580	2,555	2,560	-0.08%	2,700	306億9440万	-0.43%	9.03	0.39
06/10	2,560	2,589	2,560	2,562	+0.2%	700	307億1838万	-0.39%	9.03	0.39
06/07	2,562	2,568	2,557	2,557	-0.23%	500	306億5843万	-0.62%	9.02	0.39
06/06	2,555	2,563	2,555	2,563	-0.04%	1,600	307億3037万	-0.47%	9.04	0.39
06/05	2,555	2,564	2,555	2,564	+0.23%	1,300	307億4236万	-0.5%	9.04	0.39
06/04	2,553	2,566	2,553	2,558	+0.2%	1,300	306億7042万	-0.78%	9.02	0.39
06/03	2,555	2,568	2,553	2,553	+0.12%	900	306億1047万	-0.97%	9	0.39
05/31	2,552	2,568	2,549	2,550	-0.08%	2,100	305億7450万	-1.09%	8.99	0.38
05/30	2,553	2,572	2,550	2,552	-0.35%	1,700	305億9848万	-1.05%	9	0.39
05/29	2,573	2,575	2,556	2,561	-0.27%	2,700	307億639万	-0.7%	9.03	0.39
05/28	2,568	2,570	2,550	2,568	+0.63%	3,900	307億9032万	-0.43%	9.06	0.39
05/27	2,575	2,575	2,552	2,552	+0.08%	3,000	305億9848万	-0.97%	9	0.39
05/24	2,551	2,570	2,550	2,550	-0.2%	2,500	305億7450万	-1.01%	8.99	0.38
05/23	2,554	2,574	2,552	2,555	-0.7%	1,100	306億3445万	-0.78%	9.01	0.39
05/22	2,540	2,573	2,540	2,573	+0.9%	1,500	308億5027万	-0.12%	9.07	0.39
05/21	2,560	2,588	2,550	2,550	-1.54%	5,100	305億7450万	-1.05%	8.99	0.38
05/20	2,582	2,602	2,581	2,590	+0.31%	1,900	310億5410万	+0.39%	9.13	0.39
05/17	2,582	2,593	2,581	2,582	-0.27%	1,100	309億5818万	+0.04%	9.11	0.39
05/16	2,590	2,603	2,581	2,589	+0.27%	3,400	310億4211万	+0.31%	9.13	0.39
05/15	2,581	2,598	2,581	2,582	-0.69%	2,800	309億5818万	0%	9.11	0.39
05/14	2,583	2,614	2,581	2,600	0%	3,900	311億7400万	+0.66%	9.17	0.39
05/13	2,599	2,600	2,584	2,600	0%	2,600	311億7400万	+0.58%	9.17	0.39
05/10	2,629	2,629	2,600	2,600	0%	1,800	311億7400万	+0.42%	9.17	0.39
05/09	2,631	2,631	2,597	2,600	0%	1,100	311億7400万	+0.35%	9.17	0.39
05/08	2,600	2,617	2,600	2,600	+0.54%	5,900	311億7400万	+0.19%	9.17	0.39
05/07	2,600	2,623	2,586	2,586	-0.08%	8,700	310億614万	-0.58%	9.12	0.39
05/02	2,586	2,634	2,586	2,588	-0.84%	3,500	310億3012万	-0.77%	9.13	0.39
05/01	2,643	2,643	2,590	2,610	+0.31%	9,600	312億9390万	-0.27%	9.2	0.39
04/30	2,600	2,658	2,600	2,602	+0.08%	2,800	311億9798万	-0.84%	9.18	0.39
04/26	2,552	2,600	2,552	2,600	+1.88%	900	311億7400万	-1.25%	9.17	0.39
04/25	2,605	2,605	2,552	2,552	-0.51%	1,200	305億9848万	-3.19%	9	0.39
04/24	2,572	2,590	2,510	2,565	-0.27%	5,100	307億5435万	-2.84%	9.05	0.39
04/23	2,555	2,579	2,555	2,572	+0.51%	1,000	308億3828万	-2.65%	9.07	0.39
04/22	2,578	2,578	2,559	2,559	0%	1,100	306億8241万	-3.21%	9.02	0.39
04/19	2,510	2,559	2,510	2,559	+1.95%	2,500	306億8241万	-3.25%	9.02	0.39
04/18	2,537	2,550	2,510	2,510	-0.4%	3,300	300億9490万	-5.21%	8.85	0.38
04/17	2,522	2,559	2,520	2,520	-0.47%	1,200	302億1480万	-4.98%	8.89	0.38
04/16	2,571	2,572	2,500	2,532	-1.71%	9,700	303億5868万	-4.67%	8.93	0.38
04/15	2,613	2,613	2,550	2,576	-1.42%	9,800	308億8624万	-3.05%	9.08	0.39
04/12	2,614	2,619	2,563	2,613	-0.04%	2,600	313億2987万	-1.66%	9.21	0.39
04/11	2,570	2,614	2,563	2,614	0%	5,900	313億4186万	-1.58%	9.22	0.39
04/10	2,564	2,624	2,563	2,614	+0.93%	12,700	313億4186万	-1.54%	9.22	0.39
04/09	2,575	2,633	2,575	2,590	-0.73%	4,300	310億5410万	-2.41%	9.13	0.39
04/08	2,624	2,676	2,600	2,609	-0.08%	4,700	312億8191万	-1.73%	9.2	0.39
04/05	2,652	2,658	2,611	2,611	-1.55%	4,800	313億589万	-1.62%	9.21	0.39
04/04	2,690	2,729	2,652	2,652	-1.41%	1,600	317億9748万	0%	9.35	0.4
04/03	2,690	2,690	2,676	2,690	+1.47%	1,200	322億5310万	+1.55%	9.49	0.41
04/02	2,680	2,748	2,651	2,651	-1.81%	1,800	317億8549万	+0.26%	9.35	0.4
04/01	2,750	2,752	2,700	2,700	-1.82%	2,100	323億7300万	+2.23%	9.52	0.41
04/01	株式分割 1→2
03/29	2,751	2,799	2,750	2,750	+0.04%	3,600	329億7250万	+4.4%	14.41	0.44

岩塚製菓（2221）の株価チャート

2024/03/29～2024/08/22

株価推移

開示資料

決算

株式

チャート