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 |
|---|---|---|---|---|---|---|---|
| 2018/10/10 | 5,140 | 5,170 | 5,100 | 5,110 | -10 | -0.2% | 22,500 |
| 2018/10/09 | 5,240 | 5,240 | 5,090 | 5,120 | -140 | -2.7% | 40,300 |
| 2018/10/05 | 5,200 | 5,280 | 5,170 | 5,260 | +40 | +0.8% | 21,600 |
| 2018/10/04 | 5,200 | 5,250 | 5,170 | 5,220 | +30 | +0.6% | 20,000 |
| 2018/10/03 | 5,210 | 5,280 | 5,190 | 5,190 | -40 | -0.8% | 28,200 |
| 2018/10/02 | 5,300 | 5,330 | 5,230 | 5,230 | -70 | -1.3% | 40,500 |
| 2018/10/01 | 5,310 | 5,340 | 5,280 | 5,300 | -50 | -0.9% | 27,500 |
| 2018/09/28 | 5,300 | 5,400 | 5,300 | 5,350 | +60 | +1.1% | 27,200 |
| 2018/09/27 | 5,350 | 5,360 | 5,290 | 5,290 | -110 | -2% | 28,100 |
| 2018/09/26 | 5,270 | 5,410 | 5,250 | 5,400 | +30 | +0.6% | 36,000 |
| 2018/09/25 | 5,180 | 5,380 | 5,180 | 5,370 | +100 | +1.9% | 85,900 |
| 2018/09/21 | 5,270 | 5,270 | 5,210 | 5,270 | +70 | +1.3% | 32,200 |
| 2018/09/20 | 5,230 | 5,250 | 5,180 | 5,200 | -30 | -0.6% | 25,100 |
| 2018/09/19 | 5,110 | 5,260 | 5,100 | 5,230 | +160 | +3.2% | 41,800 |
| 2018/09/18 | 5,020 | 5,090 | 4,970 | 5,070 | +70 | +1.4% | 42,700 |
| 2018/09/14 | 5,010 | 5,090 | 4,995 | 5,000 | -50 | -1% | 52,400 |
| 2018/09/13 | 5,020 | 5,110 | 5,020 | 5,050 | +40 | +0.8% | 24,200 |
| 2018/09/12 | 5,090 | 5,100 | 4,995 | 5,010 | -50 | -1% | 26,300 |
| 2018/09/11 | 5,010 | 5,100 | 5,010 | 5,060 | +40 | +0.8% | 49,100 |
| 2018/09/10 | 5,000 | 5,060 | 4,995 | 5,020 | +20 | +0.4% | 32,600 |
| 2018/09/07 | 5,000 | 5,010 | 4,975 | 5,000 | -10 | -0.2% | 19,800 |
| 2018/09/06 | 5,040 | 5,090 | 5,000 | 5,010 | -40 | -0.8% | 54,000 |
| 2018/09/05 | 4,935 | 5,070 | 4,915 | 5,050 | +135 | +2.7% | 61,300 |
| 2018/09/04 | 4,950 | 4,950 | 4,895 | 4,915 | -45 | -0.9% | 22,300 |
| 2018/09/03 | 4,935 | 4,995 | 4,935 | 4,960 | +35 | +0.7% | 30,800 |
| 2018/08/31 | 4,920 | 4,950 | 4,885 | 4,925 | -10 | -0.2% | 28,000 |
| 2018/08/30 | 4,985 | 4,985 | 4,920 | 4,935 | ±0 | ±0% | 22,900 |
| 2018/08/29 | 4,930 | 4,960 | 4,905 | 4,935 | +5 | +0.1% | 21,300 |
| 2018/08/28 | 4,985 | 4,990 | 4,905 | 4,930 | -20 | -0.4% | 26,400 |
| 2018/08/27 | 4,955 | 4,980 | 4,925 | 4,950 | +5 | +0.1% | 22,400 |
| 2018/08/24 | 4,935 | 4,945 | 4,905 | 4,945 | +55 | +1.1% | 11,800 |
| 2018/08/23 | 4,880 | 4,900 | 4,845 | 4,890 | +50 | +1% | 31,900 |
| 2018/08/22 | 4,830 | 4,855 | 4,785 | 4,840 | +10 | +0.2% | 27,200 |
| 2018/08/21 | 4,870 | 4,890 | 4,815 | 4,830 | -25 | -0.5% | 29,400 |
| 2018/08/20 | 4,995 | 4,995 | 4,840 | 4,855 | -140 | -2.8% | 58,100 |
| 2018/08/17 | 5,040 | 5,060 | 4,985 | 4,995 | -15 | -0.3% | 14,100 |
| 2018/08/16 | 5,070 | 5,090 | 4,950 | 5,010 | ±0 | ±0% | 47,400 |
| 2018/08/15 | 5,040 | 5,060 | 5,000 | 5,010 | -10 | -0.2% | 22,100 |
| 2018/08/14 | 5,010 | 5,030 | 4,965 | 5,020 | +75 | +1.5% | 25,900 |
| 2018/08/13 | 4,995 | 4,995 | 4,925 | 4,945 | -145 | -2.8% | 57,200 |
| 2018/08/10 | 5,120 | 5,140 | 5,090 | 5,090 | ±0 | ±0% | 30,600 |
| 2018/08/09 | 5,050 | 5,130 | 4,995 | 5,090 | +60 | +1.2% | 38,200 |
| 2018/08/08 | 5,110 | 5,120 | 5,020 | 5,030 | +20 | +0.4% | 54,200 |
| 2018/08/07 | 4,885 | 5,020 | 4,865 | 5,010 | +140 | +2.9% | 82,400 |
| 2018/08/06 | 5,110 | 5,160 | 4,860 | 4,870 | -230 | -4.5% | 224,400 |
| 2018/08/03 | 5,570 | 5,590 | 4,740 | 5,100 | -530 | -9.4% | 270,600 |
| 2018/08/02 | 5,600 | 5,680 | 5,600 | 5,630 | +10 | +0.2% | 36,400 |
| 2018/08/01 | 5,700 | 5,700 | 5,600 | 5,620 | -90 | -1.6% | 26,600 |
| 2018/07/31 | 5,780 | 5,780 | 5,660 | 5,710 | -70 | -1.2% | 21,400 |
| 2018/07/30 | 5,800 | 5,800 | 5,730 | 5,780 | -20 | -0.3% | 18,200 |
1601～
1650
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 | 390,000円 | +6.8% | +3.0% | 1.46% | 20.55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 | 296,800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 | 168,800円 | +15.1% | +22.7% | 0.67% | 22.92倍 | 6.89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 | 264,000円 | +6.9% | +33.1% | 3.94% | 18.57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
