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 |
|---|---|---|---|---|---|---|---|
| 2019/10/23 | 4,765 | 4,790 | 4,735 | 4,790 | +25 | +0.5% | 13,700 |
| 2019/10/21 | 4,790 | 4,800 | 4,765 | 4,765 | -25 | -0.5% | 8,400 |
| 2019/10/18 | 4,815 | 4,855 | 4,770 | 4,790 | -25 | -0.5% | 14,400 |
| 2019/10/17 | 4,855 | 4,875 | 4,810 | 4,815 | -60 | -1.2% | 13,600 |
| 2019/10/16 | 4,880 | 4,915 | 4,845 | 4,875 | +15 | +0.3% | 24,000 |
| 2019/10/15 | 4,885 | 4,885 | 4,810 | 4,860 | +45 | +0.9% | 21,500 |
| 2019/10/11 | 4,850 | 4,855 | 4,770 | 4,815 | +5 | +0.1% | 13,100 |
| 2019/10/10 | 4,895 | 4,945 | 4,800 | 4,810 | -95 | -1.9% | 18,400 |
| 2019/10/09 | 4,795 | 4,905 | 4,775 | 4,905 | +110 | +2.3% | 25,200 |
| 2019/10/08 | 4,770 | 4,800 | 4,735 | 4,795 | +25 | +0.5% | 24,800 |
| 2019/10/07 | 4,785 | 4,805 | 4,750 | 4,770 | -15 | -0.3% | 10,300 |
| 2019/10/04 | 4,705 | 4,790 | 4,700 | 4,785 | +40 | +0.8% | 17,000 |
| 2019/10/03 | 4,760 | 4,765 | 4,715 | 4,745 | -90 | -1.9% | 17,700 |
| 2019/10/02 | 4,855 | 4,890 | 4,835 | 4,835 | ±0 | ±0% | 12,700 |
| 2019/10/01 | 4,755 | 4,875 | 4,755 | 4,835 | +80 | +1.7% | 16,600 |
| 2019/09/30 | 4,780 | 4,785 | 4,740 | 4,755 | -80 | -1.7% | 19,300 |
| 2019/09/27 | 4,940 | 4,950 | 4,810 | 4,835 | -100 | -2% | 32,000 |
| 2019/09/26 | 4,990 | 5,040 | 4,935 | 4,935 | +5 | +0.1% | 87,800 |
| 2019/09/25 | 4,930 | 4,955 | 4,885 | 4,930 | ±0 | ±0% | 22,500 |
| 2019/09/24 | 4,890 | 4,975 | 4,875 | 4,930 | +20 | +0.4% | 27,600 |
| 2019/09/20 | 4,860 | 4,960 | 4,850 | 4,910 | +80 | +1.7% | 32,700 |
| 2019/09/19 | 4,775 | 4,830 | 4,775 | 4,830 | +50 | +1% | 26,100 |
| 2019/09/18 | 4,810 | 4,815 | 4,765 | 4,780 | -10 | -0.2% | 20,600 |
| 2019/09/17 | 4,790 | 4,810 | 4,780 | 4,790 | -5 | -0.1% | 22,100 |
| 2019/09/13 | 4,795 | 4,810 | 4,760 | 4,795 | +30 | +0.6% | 34,400 |
| 2019/09/12 | 4,770 | 4,830 | 4,760 | 4,765 | ±0 | ±0% | 24,800 |
| 2019/09/11 | 4,740 | 4,795 | 4,705 | 4,765 | +25 | +0.5% | 32,600 |
| 2019/09/10 | 4,695 | 4,745 | 4,680 | 4,740 | +30 | +0.6% | 20,900 |
| 2019/09/09 | 4,675 | 4,710 | 4,665 | 4,710 | +40 | +0.9% | 18,300 |
| 2019/09/06 | 4,700 | 4,710 | 4,670 | 4,670 | ±0 | ±0% | 13,900 |
| 2019/09/05 | 4,665 | 4,725 | 4,660 | 4,670 | +15 | +0.3% | 16,400 |
| 2019/09/04 | 4,680 | 4,700 | 4,655 | 4,655 | -55 | -1.2% | 11,400 |
| 2019/09/03 | 4,660 | 4,710 | 4,625 | 4,710 | +85 | +1.8% | 12,900 |
| 2019/09/02 | 4,705 | 4,705 | 4,625 | 4,625 | -65 | -1.4% | 9,100 |
| 2019/08/30 | 4,680 | 4,710 | 4,665 | 4,690 | ±0 | ±0% | 18,500 |
| 2019/08/29 | 4,670 | 4,695 | 4,635 | 4,690 | +50 | +1.1% | 8,100 |
| 2019/08/28 | 4,650 | 4,650 | 4,615 | 4,640 | ±0 | ±0% | 14,700 |
| 2019/08/27 | 4,685 | 4,685 | 4,625 | 4,640 | +25 | +0.5% | 14,700 |
| 2019/08/26 | 4,650 | 4,660 | 4,610 | 4,615 | -75 | -1.6% | 21,200 |
| 2019/08/23 | 4,665 | 4,715 | 4,650 | 4,690 | +10 | +0.2% | 8,500 |
| 2019/08/22 | 4,650 | 4,680 | 4,615 | 4,680 | +70 | +1.5% | 13,100 |
| 2019/08/21 | 4,620 | 4,640 | 4,600 | 4,610 | -70 | -1.5% | 9,400 |
| 2019/08/20 | 4,630 | 4,685 | 4,630 | 4,680 | +50 | +1.1% | 7,400 |
| 2019/08/19 | 4,610 | 4,640 | 4,595 | 4,630 | +20 | +0.4% | 10,300 |
| 2019/08/16 | 4,610 | 4,630 | 4,595 | 4,610 | -10 | -0.2% | 12,600 |
| 2019/08/15 | 4,555 | 4,620 | 4,555 | 4,620 | -50 | -1.1% | 10,100 |
| 2019/08/14 | 4,665 | 4,690 | 4,635 | 4,670 | +40 | +0.9% | 12,800 |
| 2019/08/13 | 4,695 | 4,710 | 4,620 | 4,630 | -85 | -1.8% | 23,500 |
| 2019/08/09 | 4,715 | 4,755 | 4,695 | 4,715 | +20 | +0.4% | 9,500 |
| 2019/08/08 | 4,710 | 4,750 | 4,680 | 4,695 | -15 | -0.3% | 13,400 |
1351～
1400
件表示中 / 6946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 | 391,500円 | +6.8% | +3.0% | 1.46% | 20.63倍 | 1.17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 |
| 昭和産 | 298,900円 | -0.1% | -21.5% | 3.35% | 8.83倍 | 0.74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 |
| ＤｙＤｏ | 296,900円 | +5.2% | +9.2% | 1.01% | 23.45倍 | 1.02倍 |
|
大手飲料メーカー。大半を自販機で販売。海外飲料はトルコが柱。子会社で医薬品関連事業も |
| ライフドリンク | 166,100円 | +15.1% | +22.7% | 0.68% | 22.55倍 | 6.78倍 |
|
水、茶、炭酸水等の飲料を製造、販路はスーパー軸に小売業やＥＣ。少品種大量生産、内製徹底 |
| Ｐウォーター | 282,500円 | -4.4% | +13.4% | 3.36% | 15.25倍 | 3.45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 |
市場注目の銘柄
チャート関連のコラム
