2221 岩塚製菓

2221
2024/04/18
時価
300億円
PER 予
15.63倍
2010年以降
5.44-166.21倍
（2010-2023年）
PBR
0.44倍
2010年以降
0.24-0.98倍
（2010-2023年）
配当 予
0.78%
ROE 予
2.81%
ROA 予
2.13%
資料
Link
CSV,JSON

イベントチャート

2023/11/21～2024/04/18

イベント情報＆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
2024
04/182,5372,5502,5102,510-0.4%3,300300億9490万-5.21%
04/172,5222,5592,5202,520-0.47%1,200302億1480万-4.98%
04/162,5712,5722,5002,532-1.71%9,700303億5868万-4.67%
04/152,6132,6132,5502,576-1.42%9,800308億8624万-3.05%
04/122,6142,6192,5632,613-0.04%2,600313億2987万-1.66%
04/112,5702,6142,5632,6140%5,900313億4186万-1.58%
04/102,5642,6242,5632,614+0.93%12,700313億4186万-1.54%
04/092,5752,6332,5752,590-0.73%4,300155億2705万-2.41%
04/082,6242,6762,6002,609-0.08%4,700312億8191万-1.73%
04/052,6522,6582,6112,611-1.55%4,800313億589万-1.62%
04/042,6902,7292,6522,652-1.41%1,600317億9748万0%
04/032,6902,6902,6762,690+1.47%1,200322億5310万+1.55%
04/022,6802,7482,6512,651-1.81%1,800317億8549万+0.26%
04/012,7502,7522,7002,700-1.82%2,100323億7300万+2.23%
04/01株式分割 1→2
03/292,7512,7992,7502,750+0.04%3,600329億7250万+4.4%
03/282,6992,7492,6492,749-2.52%5,200329億6051万+4.68%
03/272,8402,8402,8002,820+0.71%7,600338億1180万+7.76%
03/262,8052,8402,7552,800-0.18%6,600335億7200万+7.4%
03/25（5%ルール）シンプレクス・アセット・マネジメント（0%）
03/252,8452,8452,7402,805+4.08%17,600336億3195万+8.01%
03/222,6402,6952,6352,695+2.08%5,000323億1305万+4.22%
03/212,6102,6402,6002,640+0.38%9,200316億5360万+2.37%
03/192,6052,6302,6052,630+0.96%2,200315億3370万+2.14%
03/182,6002,6352,5902,605+0.19%2,800312億3395万+1.28%
03/152,5902,6002,5702,600-0.57%5,400311億7400万+1.21%
03/142,6002,6152,5902,6150%2,000313億5385万+1.91%
03/132,5852,6152,5852,6150%1,600313億5385万+2.07%
03/122,6402,6402,5752,615+1.55%2,800313億5385万+2.19%
03/11（IR情報）10:00 自己株式立会外買付取引(ToSTNeT-3)による自己株式の取得結果及び自己株式取得終了に関するお知らせ
03/112,6952,7502,5752,5750%14,000308億7425万+0.78%
03/08（IR情報）16:00 自己株式の取得及び自己株式立会外買付取引(ToSTNeT-3)による自己株式の買付けに関するお知らせ
03/08（IR情報）15:00 役員の異動に関するお知らせ
03/082,6002,6002,5752,575-0.58%3,000308億7425万+0.9%
03/072,5652,6002,5502,590+0.39%6,000310億5410万+1.53%
03/062,6002,6102,5802,580-0.58%3,400309億3420万+1.22%
03/052,6002,6052,5902,595-0.19%2,000311億1405万+1.84%
03/042,5852,6002,5752,600+0.58%2,200311億7400万+2.16%
03/012,5852,5852,5802,585+0.78%1,800309億9415万+1.69%
02/292,5802,5852,5652,565-0.58%2,800307億5435万+1.02%
02/282,5852,6002,5802,580+0.19%10,400309億3420万+1.74%
02/272,5552,5802,5552,575+0.78%3,800308億7425万+1.62%
02/262,5402,5752,5402,555+0.59%2,800306億3445万+0.95%
02/222,5352,5502,5152,5400%3,200304億5460万+0.43%
02/212,5402,5502,5402,5400%1,200304億5460万+0.43%
02/202,5602,5602,5352,540-0.78%800304億5460万+0.47%
02/192,5452,5602,5252,560+0.59%3,200306億9440万+1.35%
02/162,5152,5702,5152,545+0.79%2,200305億1455万+0.83%
02/152,5102,5352,5102,525+0.2%1,600302億7475万+0.08%
02/142,5452,5502,5052,520-1.37%8,400302億1480万-0.08%
02/132,5602,5602,5502,555-0.2%2,800306億3445万+1.35%
02/092,5402,5652,5402,560+1.59%3,800306億9440万+1.63%
02/08（IR情報）15:00 株式分割及び株式分割に伴う定款の一部変更並びに株主優待制度に関するお知らせ
02/08（IR情報）15:00 業績予想の修正に関するお知らせ
02/08（IR情報）15:00 2024年3月期第3四半期決算短信〔日本基準〕(連結)
02/082,5152,5352,5152,520+0.2%1,600302億1480万+0.12%
02/072,5252,5252,5152,515-0.59%1,000301億5485万-0.12%
02/062,5152,5302,5152,5300%1,000303億3470万+0.4%
02/052,5152,5352,5152,530+0.8%2,200303億3470万+0.48%
02/022,5152,5152,5102,510-0.2%1,600300億9490万-0.2%
02/012,5302,5352,5152,515-1.18%1,600301億5485万+0.08%
01/312,5402,5452,5402,545+0.2%1,000305億1455万+1.39%
01/302,5452,5702,5302,540-0.2%8,400304億5460万+1.4%
01/292,5502,5552,5302,545+0.2%3,200305億1455万+1.76%
01/262,5302,5402,5302,540+0.59%2,800304億5460万+1.72%
01/252,5002,5252,5002,525+1%1,200302億7475万+1.28%
01/242,5002,5002,5002,5000%600299億7500万+0.4%
01/232,5302,5302,5002,500-1.19%3,000299億7500万+0.4%
01/222,5152,5302,5152,530+1.2%800303億3470万+1.61%
01/192,5052,5052,5002,500-0.2%800299億7500万+0.48%
01/182,5102,5102,5052,505-0.99%800300億3495万+0.68%
01/172,5202,5302,5152,530+0.6%2,200303億3470万+1.73%
01/162,5002,5152,4982,515+0.6%2,800301億5485万+1.17%
01/152,5002,5052,5002,5000%1,600299億7500万+0.6%
01/122,5252,5252,5002,500-0.79%1,200299億7500万+0.64%
01/112,4952,5202,4852,520+0.4%2,400302億1480万+1.45%
01/102,4952,5102,4732,510+0.6%3,400300億9490万+1.09%
01/092,5052,5052,4752,495+0.2%2,200299億1505万+0.52%
01/052,5352,5352,4852,490-1.39%8,000298億5510万+0.32%
01/042,5802,5802,5252,525-0.2%3,600302億7475万+1.69%
2023
12/292,5752,5752,5302,530-1.17%800303億3470万+1.93%
12/282,5302,5752,5302,560+2.71%3,600306億9440万+3.23%
12/272,4632,4932,4552,493+1.22%3,600298億8507万+0.63%
12/262,4802,4982,4632,463+0.72%1,600295億2537万-0.55%
12/252,4382,4832,4382,445+0.31%1,200293億1555万-1.33%
12/222,4402,4452,4282,438+0.41%1,000292億2562万-1.71%
12/212,4382,4382,4282,428-0.51%600291億572万-2.24%
12/202,4452,4452,4382,4400%2,000292億5560万-1.89%
12/192,4502,4652,4382,440-0.41%2,800292億5560万-2.09%
12/182,4502,4702,4402,450-0.2%4,200293億7550万-1.8%
12/152,4802,4802,4552,455-1.01%3,600294億3545万-1.8%
12/142,4932,4932,4802,480-0.7%1,600297億3520万-0.96%
12/132,4902,4982,4902,4980%1,600299億4502万-0.38%
12/122,5002,5002,4832,498-0.1%2,800299億4502万-0.46%
12/112,5202,5252,4932,500+0.7%2,200299億7500万-0.48%
12/082,5002,5002,4832,483-0.4%1,400297億6517万-1.29%
12/072,4952,5002,4832,493+0.4%3,800298億8507万-0.97%
12/062,4952,4952,4832,483-0.5%400297億6517万-1.45%
12/052,4932,4952,4932,495+0.6%2,000299億1505万-0.91%
12/042,4832,4832,4802,480-0.6%1,600297億3520万-1.43%
12/012,5002,5002,4952,4950%800299億1505万-0.8%
11/302,5002,5002,4952,495-0.2%2,000299億1505万-0.64%
11/292,5102,5252,5002,500-0.4%1,200299億7500万-0.32%
11/282,5002,5102,4852,510+0.4%1,600300億9490万+0.16%
11/272,4782,5002,4782,500+0.91%2,400299億7500万-0.2%
11/242,4752,4952,4752,478-0.1%2,000297億522万-1.06%
11/222,4852,4852,4802,480-0.2%3,400297億3520万-1.04%
11/212,5002,5002,4852,485-0.8%2,000297億9515万-0.92%