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 |
|---|---|---|---|---|---|---|---|
| 2019/08/08 | 4,710 | 4,750 | 4,680 | 4,695 | -15 | -0.3% | 13,400 |
| 2019/08/07 | 4,785 | 4,790 | 4,690 | 4,710 | -20 | -0.4% | 26,200 |
| 2019/08/06 | 4,595 | 4,730 | 4,525 | 4,730 | +75 | +1.6% | 27,800 |
| 2019/08/05 | 4,740 | 4,750 | 4,640 | 4,655 | -75 | -1.6% | 39,500 |
| 2019/08/02 | 5,080 | 5,080 | 4,710 | 4,730 | -380 | -7.4% | 68,200 |
| 2019/08/01 | 5,050 | 5,110 | 5,050 | 5,110 | +20 | +0.4% | 5,400 |
| 2019/07/31 | 5,130 | 5,140 | 5,070 | 5,090 | -10 | -0.2% | 25,000 |
| 2019/07/30 | 5,040 | 5,100 | 5,040 | 5,100 | +70 | +1.4% | 18,500 |
| 2019/07/29 | 5,050 | 5,060 | 5,010 | 5,030 | +20 | +0.4% | 7,000 |
| 2019/07/26 | 4,995 | 5,030 | 4,995 | 5,010 | +15 | +0.3% | 10,000 |
| 2019/07/25 | 4,995 | 5,010 | 4,995 | 4,995 | +5 | +0.1% | 5,800 |
| 2019/07/24 | 5,000 | 5,010 | 4,980 | 4,990 | ±0 | ±0% | 12,500 |
| 2019/07/23 | 5,010 | 5,030 | 4,975 | 4,990 | +20 | +0.4% | 9,900 |
| 2019/07/22 | 5,050 | 5,050 | 4,970 | 4,970 | -70 | -1.4% | 10,600 |
| 2019/07/19 | 4,900 | 5,040 | 4,900 | 5,040 | +165 | +3.4% | 16,600 |
| 2019/07/18 | 4,995 | 5,020 | 4,870 | 4,875 | -125 | -2.5% | 28,100 |
| 2019/07/17 | 4,990 | 5,030 | 4,975 | 5,000 | ±0 | ±0% | 9,100 |
| 2019/07/16 | 4,960 | 5,020 | 4,960 | 5,000 | +15 | +0.3% | 12,300 |
| 2019/07/12 | 5,060 | 5,060 | 4,985 | 4,985 | -55 | -1.1% | 9,700 |
| 2019/07/11 | 5,010 | 5,060 | 5,010 | 5,040 | +55 | +1.1% | 7,400 |
| 2019/07/10 | 4,925 | 4,995 | 4,925 | 4,985 | ±0 | ±0% | 15,700 |
| 2019/07/09 | 5,020 | 5,070 | 4,970 | 4,985 | -25 | -0.5% | 11,600 |
| 2019/07/08 | 5,090 | 5,140 | 5,010 | 5,010 | -80 | -1.6% | 30,600 |
| 2019/07/05 | 5,030 | 5,100 | 5,010 | 5,090 | +70 | +1.4% | 22,200 |
| 2019/07/04 | 4,965 | 5,030 | 4,965 | 5,020 | +55 | +1.1% | 27,800 |
| 2019/07/03 | 4,960 | 4,990 | 4,930 | 4,965 | ±0 | ±0% | 5,700 |
| 2019/07/02 | 4,945 | 5,000 | 4,945 | 4,965 | +45 | +0.9% | 16,000 |
| 2019/07/01 | 4,890 | 4,920 | 4,875 | 4,920 | +100 | +2.1% | 22,100 |
| 2019/06/28 | 4,860 | 4,865 | 4,810 | 4,820 | -50 | -1% | 21,900 |
| 2019/06/27 | 4,850 | 4,885 | 4,815 | 4,870 | +50 | +1% | 10,900 |
| 2019/06/26 | 4,900 | 4,915 | 4,820 | 4,820 | -80 | -1.6% | 18,500 |
| 2019/06/25 | 4,870 | 4,925 | 4,865 | 4,900 | +25 | +0.5% | 12,200 |
| 2019/06/24 | 4,975 | 4,975 | 4,860 | 4,875 | -75 | -1.5% | 13,100 |
| 2019/06/21 | 4,880 | 4,960 | 4,840 | 4,950 | +65 | +1.3% | 30,600 |
| 2019/06/20 | 4,810 | 4,900 | 4,810 | 4,885 | +60 | +1.2% | 14,900 |
| 2019/06/19 | 4,770 | 4,835 | 4,770 | 4,825 | +45 | +0.9% | 22,900 |
| 2019/06/18 | 4,810 | 4,835 | 4,780 | 4,780 | -15 | -0.3% | 19,400 |
| 2019/06/17 | 4,750 | 4,810 | 4,750 | 4,795 | +15 | +0.3% | 24,800 |
| 2019/06/14 | 4,825 | 4,825 | 4,755 | 4,780 | -50 | -1% | 19,000 |
| 2019/06/13 | 4,925 | 4,925 | 4,795 | 4,830 | -120 | -2.4% | 29,100 |
| 2019/06/12 | 5,000 | 5,020 | 4,950 | 4,950 | -50 | -1% | 15,100 |
| 2019/06/11 | 4,970 | 5,030 | 4,970 | 5,000 | +30 | +0.6% | 19,500 |
| 2019/06/10 | 4,915 | 4,985 | 4,915 | 4,970 | +60 | +1.2% | 23,400 |
| 2019/06/07 | 4,900 | 4,925 | 4,890 | 4,910 | +10 | +0.2% | 13,500 |
| 2019/06/06 | 4,905 | 4,910 | 4,890 | 4,900 | -35 | -0.7% | 10,900 |
| 2019/06/05 | 4,825 | 4,940 | 4,825 | 4,935 | +120 | +2.5% | 30,800 |
| 2019/06/04 | 4,780 | 4,820 | 4,760 | 4,815 | +45 | +0.9% | 16,800 |
| 2019/06/03 | 4,735 | 4,795 | 4,710 | 4,770 | -35 | -0.7% | 20,600 |
| 2019/05/31 | 4,815 | 4,820 | 4,785 | 4,805 | +5 | +0.1% | 16,500 |
| 2019/05/30 | 4,750 | 4,820 | 4,730 | 4,800 | +55 | +1.2% | 18,200 |
1401～
1450
件表示中 / 6947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 | 390,500円 | +6.8% | +3.0% | 1.46% | 20.58倍 | 1.16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 |
| ＤｙＤｏ | 296,500円 | +5.2% | +9.2% | 1.01% | 23.43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 | 168,500円 | +15.1% | +22.7% | 0.67% | 22.88倍 | 6.88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 |
| Ｓ Ｆｏｏｄｓ | 264,200円 | +6.9% | +33.1% | 3.94% | 18.58倍 | 0.69倍 |
|
牛肉、内臓肉輸入の先駆。加工品は「こてっちゃん」が主力。食肉小売り・外食も。米国に自社工場 |
| Ｐウォーター | 284,700円 | -4.4% | +13.4% | 3.34% | 15.37倍 | 3.48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
