亀田製菓の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2020/02/17 | 4,875 | 4,880 | 4,800 | 4,825 | -50 | -1% | 9,300 |
| 2020/02/14 | 4,900 | 4,905 | 4,840 | 4,875 | -25 | -0.5% | 20,600 |
| 2020/02/13 | 4,945 | 4,945 | 4,890 | 4,900 | -45 | -0.9% | 14,800 |
| 2020/02/12 | 4,985 | 5,030 | 4,940 | 4,945 | -85 | -1.7% | 15,600 |
| 2020/02/10 | 5,110 | 5,130 | 5,000 | 5,030 | -80 | -1.6% | 12,000 |
| 2020/02/07 | 5,110 | 5,250 | 5,110 | 5,110 | ±0 | ±0% | 22,100 |
| 2020/02/06 | 5,060 | 5,120 | 5,060 | 5,110 | +50 | +1% | 32,000 |
| 2020/02/05 | 5,030 | 5,080 | 4,880 | 5,060 | +30 | +0.6% | 38,800 |
| 2020/02/04 | 4,950 | 5,040 | 4,915 | 5,030 | +65 | +1.3% | 18,600 |
| 2020/02/03 | 4,895 | 4,975 | 4,890 | 4,965 | +85 | +1.7% | 15,400 |
| 2020/01/31 | 4,890 | 4,925 | 4,875 | 4,880 | +40 | +0.8% | 34,100 |
| 2020/01/30 | 4,910 | 4,910 | 4,815 | 4,840 | -60 | -1.2% | 15,800 |
| 2020/01/29 | 4,900 | 4,930 | 4,880 | 4,900 | ±0 | ±0% | 13,700 |
| 2020/01/28 | 4,910 | 4,930 | 4,860 | 4,900 | -25 | -0.5% | 12,800 |
| 2020/01/27 | 4,950 | 4,950 | 4,910 | 4,925 | -25 | -0.5% | 15,500 |
| 2020/01/24 | 4,955 | 4,975 | 4,940 | 4,950 | -15 | -0.3% | 7,300 |
| 2020/01/23 | 4,945 | 4,980 | 4,930 | 4,965 | -10 | -0.2% | 11,000 |
| 2020/01/22 | 4,945 | 5,000 | 4,945 | 4,975 | +30 | +0.6% | 9,500 |
| 2020/01/21 | 4,940 | 4,980 | 4,925 | 4,945 | +5 | +0.1% | 10,000 |
| 2020/01/20 | 4,940 | 4,975 | 4,935 | 4,940 | -15 | -0.3% | 7,400 |
| 2020/01/17 | 4,950 | 4,985 | 4,940 | 4,955 | +5 | +0.1% | 11,400 |
| 2020/01/16 | 5,030 | 5,030 | 4,950 | 4,950 | -80 | -1.6% | 25,400 |
| 2020/01/15 | 5,020 | 5,030 | 4,990 | 5,030 | +10 | +0.2% | 13,200 |
| 2020/01/14 | 5,020 | 5,020 | 4,980 | 5,020 | -10 | -0.2% | 18,800 |
| 2020/01/10 | 5,030 | 5,070 | 5,020 | 5,030 | ±0 | ±0% | 4,100 |
| 2020/01/09 | 5,030 | 5,080 | 5,030 | 5,030 | ±0 | ±0% | 13,400 |
| 2020/01/08 | 4,965 | 5,080 | 4,950 | 5,030 | -20 | -0.4% | 19,700 |
| 2020/01/07 | 4,950 | 5,060 | 4,940 | 5,050 | +170 | +3.5% | 25,100 |
| 2020/01/06 | 4,920 | 4,940 | 4,870 | 4,880 | -105 | -2.1% | 16,600 |
| 2019/12/30 | 5,020 | 5,030 | 4,985 | 4,985 | -85 | -1.7% | 8,700 |
| 2019/12/27 | 5,040 | 5,070 | 5,040 | 5,070 | +30 | +0.6% | 5,500 |
| 2019/12/26 | 5,020 | 5,060 | 5,000 | 5,040 | +20 | +0.4% | 19,600 |
| 2019/12/25 | 5,000 | 5,050 | 5,000 | 5,020 | -30 | -0.6% | 7,700 |
| 2019/12/24 | 5,010 | 5,050 | 4,990 | 5,050 | ±0 | ±0% | 13,500 |
| 2019/12/23 | 5,000 | 5,050 | 4,980 | 5,050 | +100 | +2% | 27,400 |
| 2019/12/20 | 4,915 | 4,960 | 4,880 | 4,950 | +65 | +1.3% | 16,400 |
| 2019/12/19 | 4,920 | 4,925 | 4,885 | 4,885 | -60 | -1.2% | 11,200 |
| 2019/12/18 | 4,965 | 4,965 | 4,915 | 4,945 | -20 | -0.4% | 13,300 |
| 2019/12/17 | 4,960 | 4,965 | 4,925 | 4,965 | +5 | +0.1% | 14,600 |
| 2019/12/16 | 4,985 | 5,000 | 4,960 | 4,960 | -20 | -0.4% | 8,500 |
| 2019/12/13 | 4,975 | 5,010 | 4,970 | 4,980 | ±0 | ±0% | 18,800 |
| 2019/12/12 | 5,030 | 5,030 | 4,965 | 4,980 | -20 | -0.4% | 7,600 |
| 2019/12/11 | 5,030 | 5,030 | 4,990 | 5,000 | -40 | -0.8% | 7,000 |
| 2019/12/10 | 5,020 | 5,070 | 5,010 | 5,040 | +20 | +0.4% | 17,500 |
| 2019/12/09 | 5,010 | 5,020 | 5,000 | 5,020 | +20 | +0.4% | 6,700 |
| 2019/12/06 | 4,995 | 5,020 | 4,995 | 5,000 | -10 | -0.2% | 7,000 |
| 2019/12/05 | 4,980 | 5,010 | 4,965 | 5,010 | +10 | +0.2% | 6,700 |
| 2019/12/04 | 4,950 | 5,020 | 4,940 | 5,000 | +10 | +0.2% | 7,700 |
| 2019/12/03 | 5,000 | 5,010 | 4,975 | 4,990 | -40 | -0.8% | 8,300 |
| 2019/12/02 | 5,060 | 5,060 | 5,000 | 5,030 | ±0 | ±0% | 7,800 |
1351～
1400
件表示中 / 7022件
類似銘柄と比較する
現在ご覧いただいている「亀田菓」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 亀田菓 | 426,500円 | +33.2% | +4.1% | 1.36% | 3.72倍 | 1.19倍 |
|
せんべいなど米菓首位。海外はベトナム、タイ、中国、米国で展開。傘下に保存食の尾西食品 |
| Ｐウォーター | 345,000円 | +4.0% | +5.7% | 3.19% | 15.77倍 | 4.09倍 |
|
宅配水シェア３割超の国内首位。富士山などの天然水を製造・販売。デモ販売強く独自配送網も |
| 昭和産 | 303,000円 | +1.7% | -4.3% | 3.30% | 10.37倍 | 0.73倍 |
|
製粉と油脂が２本柱で双方とも大手一角占める。ほかに食品、糖化品、飼料など事業展開は多彩 |
| カンロ | 205,300円 | +7.3% | +3.1% | 1.51% | 26.22倍 | 4.84倍 |
|
のどアメ等キャンディ主力。三菱商事が販売総代理店。グミが第２の柱に。配当性向４０％を基本 |
| 理ビタミン | 294,500円 | +4.6% | -4.4% | 3.74% | 10.67倍 | 1.10倍 |
|
食品原料・改良剤、化成品が収益源。海藻、ドレッシングで家庭用展開。機能性食品向けに傾注 |
市場注目の銘柄
チャート関連のコラム
