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 |
|---|---|---|---|---|---|---|---|
| 2018/05/18 | 5,850 | 5,850 | 5,720 | 5,740 | -110 | -1.9% | 33,300 |
| 2018/05/17 | 5,760 | 5,850 | 5,720 | 5,850 | +90 | +1.6% | 41,700 |
| 2018/05/16 | 5,790 | 5,800 | 5,720 | 5,760 | -30 | -0.5% | 30,900 |
| 2018/05/15 | 5,740 | 5,790 | 5,690 | 5,790 | +40 | +0.7% | 31,700 |
| 2018/05/14 | 5,700 | 5,750 | 5,670 | 5,750 | +70 | +1.2% | 55,000 |
| 2018/05/11 | 5,770 | 5,770 | 5,520 | 5,680 | -120 | -2.1% | 98,100 |
| 2018/05/10 | 5,350 | 5,800 | 5,140 | 5,800 | +480 | +9% | 164,000 |
| 2018/05/09 | 5,360 | 5,410 | 5,300 | 5,320 | -60 | -1.1% | 23,300 |
| 2018/05/08 | 5,400 | 5,410 | 5,340 | 5,380 | -20 | -0.4% | 21,400 |
| 2018/05/07 | 5,360 | 5,420 | 5,340 | 5,400 | -10 | -0.2% | 22,800 |
| 2018/05/02 | 5,450 | 5,450 | 5,370 | 5,410 | -20 | -0.4% | 23,100 |
| 2018/05/01 | 5,420 | 5,440 | 5,380 | 5,430 | +40 | +0.7% | 24,200 |
| 2018/04/27 | 5,380 | 5,410 | 5,350 | 5,390 | +10 | +0.2% | 30,100 |
| 2018/04/26 | 5,370 | 5,380 | 5,320 | 5,380 | +30 | +0.6% | 19,400 |
| 2018/04/25 | 5,280 | 5,370 | 5,280 | 5,350 | +20 | +0.4% | 15,800 |
| 2018/04/24 | 5,290 | 5,380 | 5,290 | 5,330 | +40 | +0.8% | 24,300 |
| 2018/04/23 | 5,340 | 5,380 | 5,290 | 5,290 | -50 | -0.9% | 10,400 |
| 2018/04/20 | 5,330 | 5,380 | 5,320 | 5,340 | -40 | -0.7% | 15,000 |
| 2018/04/19 | 5,340 | 5,380 | 5,290 | 5,380 | +30 | +0.6% | 22,900 |
| 2018/04/18 | 5,300 | 5,370 | 5,300 | 5,350 | +50 | +0.9% | 23,500 |
| 2018/04/17 | 5,270 | 5,350 | 5,270 | 5,300 | -10 | -0.2% | 19,000 |
| 2018/04/16 | 5,230 | 5,330 | 5,180 | 5,310 | +110 | +2.1% | 20,200 |
| 2018/04/13 | 5,230 | 5,260 | 5,200 | 5,200 | -50 | -1% | 19,500 |
| 2018/04/12 | 5,250 | 5,260 | 5,200 | 5,250 | +30 | +0.6% | 12,900 |
| 2018/04/11 | 5,320 | 5,320 | 5,200 | 5,220 | -100 | -1.9% | 23,200 |
| 2018/04/10 | 5,300 | 5,440 | 5,260 | 5,320 | +20 | +0.4% | 36,000 |
| 2018/04/09 | 5,260 | 5,300 | 5,240 | 5,300 | +40 | +0.8% | 19,600 |
| 2018/04/06 | 5,230 | 5,290 | 5,220 | 5,260 | +20 | +0.4% | 21,600 |
| 2018/04/05 | 5,230 | 5,280 | 5,230 | 5,240 | +20 | +0.4% | 30,900 |
| 2018/04/04 | 5,090 | 5,230 | 5,090 | 5,220 | +90 | +1.8% | 35,600 |
| 2018/04/03 | 5,090 | 5,170 | 5,080 | 5,130 | +20 | +0.4% | 29,500 |
| 2018/04/02 | 5,150 | 5,200 | 5,110 | 5,110 | -30 | -0.6% | 25,900 |
| 2018/03/30 | 5,130 | 5,170 | 5,110 | 5,140 | ±0 | ±0% | 17,300 |
| 2018/03/29 | 5,100 | 5,150 | 5,070 | 5,140 | +70 | +1.4% | 34,200 |
| 2018/03/28 | 5,020 | 5,090 | 5,020 | 5,070 | -60 | -1.2% | 21,300 |
| 2018/03/27 | 5,020 | 5,140 | 5,020 | 5,130 | +80 | +1.6% | 38,000 |
| 2018/03/26 | 5,000 | 5,060 | 4,970 | 5,050 | +50 | +1% | 29,400 |
| 2018/03/23 | 4,990 | 5,070 | 4,990 | 5,000 | -120 | -2.3% | 34,700 |
| 2018/03/22 | 4,985 | 5,130 | 4,955 | 5,120 | +120 | +2.4% | 48,600 |
| 2018/03/20 | 4,990 | 5,030 | 4,980 | 5,000 | -20 | -0.4% | 19,100 |
| 2018/03/19 | 5,010 | 5,050 | 4,985 | 5,020 | -20 | -0.4% | 30,200 |
| 2018/03/16 | 5,020 | 5,120 | 5,010 | 5,040 | +20 | +0.4% | 50,900 |
| 2018/03/15 | 4,970 | 5,030 | 4,940 | 5,020 | +25 | +0.5% | 34,500 |
| 2018/03/14 | 4,980 | 5,030 | 4,955 | 4,995 | -25 | -0.5% | 42,200 |
| 2018/03/13 | 4,980 | 5,030 | 4,980 | 5,020 | +20 | +0.4% | 26,100 |
| 2018/03/12 | 5,050 | 5,050 | 4,980 | 5,000 | -10 | -0.2% | 19,500 |
| 2018/03/09 | 5,060 | 5,120 | 4,970 | 5,010 | -40 | -0.8% | 51,100 |
| 2018/03/08 | 5,070 | 5,090 | 5,030 | 5,050 | -10 | -0.2% | 17,600 |
| 2018/03/07 | 5,040 | 5,150 | 5,040 | 5,060 | +20 | +0.4% | 38,900 |
| 2018/03/06 | 5,020 | 5,090 | 5,010 | 5,040 | +10 | +0.2% | 22,100 |
1701～
1750
件表示中 / 6948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 | 168,000円 | +15.1% | +22.7% | 0.67% | 22.81倍 | 6.86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 | 284,900円 | -4.4% | +13.4% | 3.33% | 15.38倍 | 3.49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
