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 |
|---|---|---|---|---|---|---|---|
| 2019/03/11 | 5,530 | 5,530 | 5,470 | 5,520 | -20 | -0.4% | 20,100 |
| 2019/03/08 | 5,500 | 5,550 | 5,460 | 5,540 | +60 | +1.1% | 34,000 |
| 2019/03/07 | 5,440 | 5,530 | 5,430 | 5,480 | +40 | +0.7% | 30,200 |
| 2019/03/06 | 5,420 | 5,480 | 5,410 | 5,440 | -20 | -0.4% | 16,600 |
| 2019/03/05 | 5,400 | 5,480 | 5,390 | 5,460 | +60 | +1.1% | 32,800 |
| 2019/03/04 | 5,420 | 5,420 | 5,370 | 5,400 | ±0 | ±0% | 9,400 |
| 2019/03/01 | 5,330 | 5,400 | 5,330 | 5,400 | +60 | +1.1% | 12,900 |
| 2019/02/28 | 5,310 | 5,340 | 5,280 | 5,340 | +60 | +1.1% | 12,000 |
| 2019/02/27 | 5,290 | 5,310 | 5,240 | 5,280 | -20 | -0.4% | 10,000 |
| 2019/02/26 | 5,300 | 5,320 | 5,250 | 5,300 | +10 | +0.2% | 10,300 |
| 2019/02/25 | 5,290 | 5,300 | 5,250 | 5,290 | -20 | -0.4% | 12,500 |
| 2019/02/22 | 5,350 | 5,350 | 5,280 | 5,310 | -50 | -0.9% | 15,000 |
| 2019/02/21 | 5,250 | 5,360 | 5,220 | 5,360 | +140 | +2.7% | 32,500 |
| 2019/02/20 | 5,180 | 5,250 | 5,180 | 5,220 | +30 | +0.6% | 10,000 |
| 2019/02/19 | 5,170 | 5,230 | 5,170 | 5,190 | ±0 | ±0% | 12,900 |
| 2019/02/18 | 5,180 | 5,220 | 5,160 | 5,190 | +50 | +1% | 17,700 |
| 2019/02/15 | 5,100 | 5,160 | 5,070 | 5,140 | -10 | -0.2% | 14,700 |
| 2019/02/14 | 5,140 | 5,170 | 5,110 | 5,150 | +10 | +0.2% | 19,400 |
| 2019/02/13 | 5,140 | 5,160 | 5,100 | 5,140 | +60 | +1.2% | 14,900 |
| 2019/02/12 | 5,040 | 5,080 | 5,020 | 5,080 | +50 | +1% | 13,500 |
| 2019/02/08 | 5,120 | 5,140 | 5,020 | 5,030 | -120 | -2.3% | 20,500 |
| 2019/02/07 | 5,180 | 5,180 | 5,120 | 5,150 | -10 | -0.2% | 20,500 |
| 2019/02/06 | 5,150 | 5,170 | 5,130 | 5,160 | +10 | +0.2% | 26,800 |
| 2019/02/05 | 5,120 | 5,180 | 5,080 | 5,150 | +100 | +2% | 42,500 |
| 2019/02/04 | 5,130 | 5,130 | 5,030 | 5,050 | -40 | -0.8% | 23,800 |
| 2019/02/01 | 4,945 | 5,160 | 4,905 | 5,090 | +155 | +3.1% | 46,000 |
| 2019/01/31 | 4,995 | 5,020 | 4,925 | 4,935 | +10 | +0.2% | 21,600 |
| 2019/01/30 | 4,950 | 4,980 | 4,910 | 4,925 | +5 | +0.1% | 23,700 |
| 2019/01/29 | 4,905 | 4,940 | 4,870 | 4,920 | +20 | +0.4% | 14,600 |
| 2019/01/28 | 4,900 | 4,940 | 4,845 | 4,900 | ±0 | ±0% | 27,800 |
| 2019/01/25 | 4,935 | 4,970 | 4,900 | 4,900 | -55 | -1.1% | 10,500 |
| 2019/01/24 | 4,910 | 4,985 | 4,885 | 4,955 | +45 | +0.9% | 19,200 |
| 2019/01/23 | 4,860 | 4,945 | 4,835 | 4,910 | +25 | +0.5% | 19,700 |
| 2019/01/22 | 4,900 | 4,955 | 4,870 | 4,885 | -50 | -1% | 14,600 |
| 2019/01/21 | 4,900 | 4,970 | 4,860 | 4,935 | +65 | +1.3% | 22,400 |
| 2019/01/18 | 4,825 | 4,895 | 4,825 | 4,870 | +10 | +0.2% | 19,200 |
| 2019/01/17 | 4,865 | 4,895 | 4,795 | 4,860 | -20 | -0.4% | 19,500 |
| 2019/01/16 | 4,900 | 4,940 | 4,875 | 4,880 | -20 | -0.4% | 11,500 |
| 2019/01/15 | 4,840 | 4,945 | 4,825 | 4,900 | +60 | +1.2% | 25,700 |
| 2019/01/11 | 4,930 | 4,930 | 4,840 | 4,840 | -70 | -1.4% | 14,100 |
| 2019/01/10 | 4,915 | 4,950 | 4,830 | 4,910 | -30 | -0.6% | 19,900 |
| 2019/01/09 | 4,880 | 4,970 | 4,880 | 4,940 | +60 | +1.2% | 18,300 |
| 2019/01/08 | 4,905 | 4,965 | 4,850 | 4,880 | -65 | -1.3% | 29,100 |
| 2019/01/07 | 4,955 | 5,010 | 4,895 | 4,945 | +35 | +0.7% | 31,700 |
| 2019/01/04 | 4,885 | 5,040 | 4,865 | 4,910 | -45 | -0.9% | 28,200 |
| 2018/12/28 | 4,950 | 4,960 | 4,875 | 4,955 | +5 | +0.1% | 21,900 |
| 2018/12/27 | 4,790 | 4,955 | 4,790 | 4,950 | +285 | +6.1% | 31,300 |
| 2018/12/26 | 4,635 | 4,725 | 4,625 | 4,665 | +75 | +1.6% | 29,600 |
| 2018/12/25 | 4,710 | 4,735 | 4,540 | 4,590 | -235 | -4.9% | 28,600 |
| 2018/12/21 | 4,855 | 4,855 | 4,785 | 4,825 | -25 | -0.5% | 31,200 |
1501～
1550
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
