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 |
|---|---|---|---|---|---|---|---|
| 2018/12/20 | 4,955 | 4,970 | 4,830 | 4,850 | -130 | -2.6% | 28,000 |
| 2018/12/19 | 5,000 | 5,050 | 4,970 | 4,980 | -15 | -0.3% | 32,700 |
| 2018/12/18 | 5,090 | 5,090 | 4,990 | 4,995 | -115 | -2.3% | 16,900 |
| 2018/12/17 | 5,130 | 5,130 | 5,060 | 5,110 | -40 | -0.8% | 15,300 |
| 2018/12/14 | 5,230 | 5,230 | 5,140 | 5,150 | -130 | -2.5% | 31,800 |
| 2018/12/13 | 5,190 | 5,280 | 5,190 | 5,280 | +70 | +1.3% | 14,300 |
| 2018/12/12 | 5,190 | 5,240 | 5,150 | 5,210 | +30 | +0.6% | 24,800 |
| 2018/12/11 | 5,350 | 5,350 | 5,160 | 5,180 | -140 | -2.6% | 16,000 |
| 2018/12/10 | 5,400 | 5,410 | 5,260 | 5,320 | -80 | -1.5% | 27,600 |
| 2018/12/07 | 5,370 | 5,410 | 5,280 | 5,400 | +30 | +0.6% | 23,300 |
| 2018/12/06 | 5,490 | 5,490 | 5,370 | 5,370 | -160 | -2.9% | 15,400 |
| 2018/12/05 | 5,390 | 5,540 | 5,390 | 5,530 | +120 | +2.2% | 29,700 |
| 2018/12/04 | 5,500 | 5,530 | 5,410 | 5,410 | -110 | -2% | 23,500 |
| 2018/12/03 | 5,410 | 5,580 | 5,410 | 5,520 | +160 | +3% | 46,800 |
| 2018/11/30 | 5,330 | 5,400 | 5,300 | 5,360 | +30 | +0.6% | 27,900 |
| 2018/11/29 | 5,370 | 5,380 | 5,310 | 5,330 | ±0 | ±0% | 11,300 |
| 2018/11/28 | 5,350 | 5,390 | 5,310 | 5,330 | +30 | +0.6% | 10,300 |
| 2018/11/27 | 5,390 | 5,390 | 5,290 | 5,300 | -10 | -0.2% | 11,600 |
| 2018/11/26 | 5,340 | 5,410 | 5,300 | 5,310 | -70 | -1.3% | 19,000 |
| 2018/11/22 | 5,260 | 5,380 | 5,250 | 5,380 | +130 | +2.5% | 15,300 |
| 2018/11/21 | 5,250 | 5,270 | 5,190 | 5,250 | ±0 | ±0% | 17,600 |
| 2018/11/20 | 5,250 | 5,270 | 5,220 | 5,250 | +10 | +0.2% | 8,700 |
| 2018/11/19 | 5,210 | 5,270 | 5,160 | 5,240 | +50 | +1% | 21,600 |
| 2018/11/16 | 5,260 | 5,270 | 5,150 | 5,190 | -100 | -1.9% | 23,000 |
| 2018/11/15 | 5,270 | 5,330 | 5,240 | 5,290 | +20 | +0.4% | 16,600 |
| 2018/11/14 | 5,340 | 5,400 | 5,260 | 5,270 | -70 | -1.3% | 20,400 |
| 2018/11/13 | 5,380 | 5,380 | 5,280 | 5,340 | -40 | -0.7% | 22,600 |
| 2018/11/12 | 5,400 | 5,420 | 5,340 | 5,380 | -30 | -0.6% | 22,100 |
| 2018/11/09 | 5,390 | 5,450 | 5,390 | 5,410 | +30 | +0.6% | 40,100 |
| 2018/11/08 | 5,400 | 5,410 | 5,360 | 5,380 | +50 | +0.9% | 27,700 |
| 2018/11/07 | 5,370 | 5,430 | 5,300 | 5,330 | -20 | -0.4% | 30,400 |
| 2018/11/06 | 5,350 | 5,370 | 5,320 | 5,350 | +20 | +0.4% | 15,100 |
| 2018/11/05 | 5,350 | 5,400 | 5,300 | 5,330 | -60 | -1.1% | 23,200 |
| 2018/11/02 | 5,500 | 5,510 | 5,280 | 5,390 | -140 | -2.5% | 61,300 |
| 2018/11/01 | 5,380 | 5,640 | 5,180 | 5,530 | +180 | +3.4% | 129,000 |
| 2018/10/31 | 4,850 | 5,430 | 4,840 | 5,350 | +515 | +10.7% | 103,200 |
| 2018/10/30 | 4,800 | 4,850 | 4,755 | 4,835 | +80 | +1.7% | 38,200 |
| 2018/10/29 | 4,805 | 4,855 | 4,750 | 4,755 | -35 | -0.7% | 28,800 |
| 2018/10/26 | 4,805 | 4,845 | 4,755 | 4,790 | -10 | -0.2% | 31,100 |
| 2018/10/25 | 4,835 | 4,855 | 4,780 | 4,800 | -145 | -2.9% | 53,400 |
| 2018/10/24 | 4,960 | 4,965 | 4,895 | 4,945 | +35 | +0.7% | 29,000 |
| 2018/10/23 | 5,020 | 5,020 | 4,910 | 4,910 | -120 | -2.4% | 21,700 |
| 2018/10/22 | 5,020 | 5,060 | 4,975 | 5,030 | +30 | +0.6% | 13,000 |
| 2018/10/19 | 5,020 | 5,050 | 4,975 | 5,000 | -70 | -1.4% | 23,200 |
| 2018/10/18 | 5,100 | 5,130 | 5,040 | 5,070 | -20 | -0.4% | 25,300 |
| 2018/10/17 | 5,020 | 5,100 | 5,020 | 5,090 | +125 | +2.5% | 20,900 |
| 2018/10/16 | 4,950 | 4,975 | 4,915 | 4,965 | +5 | +0.1% | 24,900 |
| 2018/10/15 | 5,100 | 5,100 | 4,955 | 4,960 | -110 | -2.2% | 35,900 |
| 2018/10/12 | 5,000 | 5,120 | 4,995 | 5,070 | +70 | +1.4% | 29,900 |
| 2018/10/11 | 5,040 | 5,040 | 4,970 | 5,000 | -110 | -2.2% | 35,000 |
1551～
1600
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 | 389,000円 | +6.8% | +3.0% | 1.47% | 20.50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 | 296,600円 | +5.2% | +9.2% | 1.01% | 23.44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 | 167,800円 | +15.1% | +22.7% | 0.67% | 22.78倍 | 6.85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 | 263,700円 | +6.9% | +33.1% | 3.94% | 18.54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 | 284,800円 | -4.4% | +13.4% | 3.34% | 15.38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
