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 |
|---|---|---|---|---|---|---|---|
| 2019/02/01 | 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 |
| 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 |
1601～
1650
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
