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 |
|---|---|---|---|---|---|---|---|
| 2018/03/05 | 4,975 | 5,050 | 4,960 | 5,030 | +50 | +1% | 25,500 |
| 2018/03/02 | 4,990 | 5,020 | 4,970 | 4,980 | -70 | -1.4% | 30,500 |
| 2018/03/01 | 5,120 | 5,120 | 5,040 | 5,050 | -80 | -1.6% | 22,400 |
| 2018/02/28 | 5,090 | 5,180 | 5,090 | 5,130 | ±0 | ±0% | 29,500 |
| 2018/02/27 | 5,120 | 5,160 | 5,100 | 5,130 | -30 | -0.6% | 19,900 |
| 2018/02/26 | 5,170 | 5,210 | 5,150 | 5,160 | -10 | -0.2% | 28,600 |
| 2018/02/23 | 5,160 | 5,210 | 5,140 | 5,170 | -10 | -0.2% | 24,800 |
| 2018/02/22 | 5,140 | 5,200 | 5,100 | 5,180 | +30 | +0.6% | 21,800 |
| 2018/02/21 | 5,120 | 5,190 | 5,120 | 5,150 | -20 | -0.4% | 14,600 |
| 2018/02/20 | 5,150 | 5,180 | 5,110 | 5,170 | +20 | +0.4% | 14,500 |
| 2018/02/19 | 5,050 | 5,150 | 5,020 | 5,150 | +150 | +3% | 20,000 |
| 2018/02/16 | 4,930 | 5,020 | 4,930 | 5,000 | +80 | +1.6% | 19,900 |
| 2018/02/15 | 4,970 | 4,975 | 4,910 | 4,920 | -50 | -1% | 30,900 |
| 2018/02/14 | 5,070 | 5,070 | 4,920 | 4,970 | -160 | -3.1% | 57,200 |
| 2018/02/13 | 5,130 | 5,150 | 5,080 | 5,130 | ±0 | ±0% | 40,300 |
| 2018/02/09 | 5,000 | 5,130 | 4,960 | 5,130 | +80 | +1.6% | 48,400 |
| 2018/02/08 | 5,010 | 5,080 | 5,010 | 5,050 | +40 | +0.8% | 28,200 |
| 2018/02/07 | 5,070 | 5,170 | 5,010 | 5,010 | +25 | +0.5% | 48,600 |
| 2018/02/06 | 5,070 | 5,090 | 4,925 | 4,985 | -185 | -3.6% | 76,700 |
| 2018/02/05 | 5,100 | 5,200 | 5,100 | 5,170 | -10 | -0.2% | 63,200 |
| 2018/02/02 | 5,350 | 5,380 | 5,100 | 5,180 | -200 | -3.7% | 133,000 |
| 2018/02/01 | 5,300 | 5,390 | 5,290 | 5,380 | +90 | +1.7% | 22,700 |
| 2018/01/31 | 5,380 | 5,410 | 5,290 | 5,290 | -90 | -1.7% | 45,600 |
| 2018/01/30 | 5,460 | 5,480 | 5,360 | 5,380 | -110 | -2% | 51,300 |
| 2018/01/29 | 5,530 | 5,530 | 5,460 | 5,490 | -50 | -0.9% | 22,100 |
| 2018/01/26 | 5,470 | 5,550 | 5,460 | 5,540 | +90 | +1.7% | 29,700 |
| 2018/01/25 | 5,520 | 5,540 | 5,420 | 5,450 | -110 | -2% | 24,700 |
| 2018/01/24 | 5,490 | 5,570 | 5,490 | 5,560 | +30 | +0.5% | 37,200 |
| 2018/01/23 | 5,460 | 5,550 | 5,460 | 5,530 | +60 | +1.1% | 55,700 |
| 2018/01/22 | 5,430 | 5,500 | 5,430 | 5,470 | +20 | +0.4% | 55,500 |
| 2018/01/19 | 5,360 | 5,500 | 5,360 | 5,450 | +40 | +0.7% | 53,000 |
| 2018/01/18 | 5,440 | 5,480 | 5,390 | 5,410 | -40 | -0.7% | 48,800 |
| 2018/01/17 | 5,330 | 5,470 | 5,330 | 5,450 | +80 | +1.5% | 60,500 |
| 2018/01/16 | 5,350 | 5,380 | 5,310 | 5,370 | +20 | +0.4% | 31,200 |
| 2018/01/15 | 5,290 | 5,350 | 5,280 | 5,350 | +70 | +1.3% | 27,300 |
| 2018/01/12 | 5,310 | 5,350 | 5,240 | 5,280 | -30 | -0.6% | 46,100 |
| 2018/01/11 | 5,350 | 5,350 | 5,280 | 5,310 | -100 | -1.8% | 36,000 |
| 2018/01/10 | 5,380 | 5,460 | 5,360 | 5,410 | +40 | +0.7% | 81,900 |
| 2018/01/09 | 5,220 | 5,380 | 5,200 | 5,370 | +180 | +3.5% | 121,200 |
| 2018/01/05 | 5,200 | 5,230 | 5,150 | 5,190 | -10 | -0.2% | 66,500 |
| 2018/01/04 | 5,100 | 5,200 | 5,090 | 5,200 | +30 | +0.6% | 99,900 |
| 2017/12/29 | 5,010 | 5,170 | 4,980 | 5,170 | +140 | +2.8% | 93,700 |
| 2017/12/28 | 5,020 | 5,050 | 4,975 | 5,030 | +20 | +0.4% | 55,900 |
| 2017/12/27 | 5,080 | 5,090 | 5,010 | 5,010 | -90 | -1.8% | 48,400 |
| 2017/12/26 | 5,110 | 5,130 | 5,070 | 5,100 | -10 | -0.2% | 51,300 |
| 2017/12/25 | 5,070 | 5,130 | 5,050 | 5,110 | -30 | -0.6% | 48,900 |
| 2017/12/22 | 4,960 | 5,180 | 4,960 | 5,140 | +200 | +4% | 196,800 |
| 2017/12/21 | 4,890 | 4,950 | 4,880 | 4,940 | +50 | +1% | 81,200 |
| 2017/12/20 | 4,910 | 4,920 | 4,890 | 4,890 | -10 | -0.2% | 81,000 |
| 2017/12/19 | 5,000 | 5,000 | 4,900 | 4,900 | -110 | -2.2% | 188,100 |
1751～
1800
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
