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 |
|---|---|---|---|---|---|---|---|
| 2017/07/24 | 5,570 | 5,650 | 5,570 | 5,630 | +60 | +1.1% | 45,000 |
| 2017/07/21 | 5,580 | 5,580 | 5,530 | 5,570 | -30 | -0.5% | 31,200 |
| 2017/07/20 | 5,600 | 5,620 | 5,560 | 5,600 | -20 | -0.4% | 24,300 |
| 2017/07/19 | 5,540 | 5,640 | 5,530 | 5,620 | +50 | +0.9% | 42,500 |
| 2017/07/18 | 5,640 | 5,640 | 5,550 | 5,570 | -20 | -0.4% | 39,000 |
| 2017/07/14 | 5,590 | 5,630 | 5,550 | 5,590 | +40 | +0.7% | 42,100 |
| 2017/07/13 | 5,500 | 5,560 | 5,500 | 5,550 | +50 | +0.9% | 45,100 |
| 2017/07/12 | 5,500 | 5,530 | 5,460 | 5,500 | ±0 | ±0% | 31,100 |
| 2017/07/11 | 5,420 | 5,550 | 5,420 | 5,500 | +60 | +1.1% | 42,800 |
| 2017/07/10 | 5,430 | 5,490 | 5,390 | 5,440 | +30 | +0.6% | 41,100 |
| 2017/07/07 | 5,460 | 5,500 | 5,400 | 5,410 | -90 | -1.6% | 31,400 |
| 2017/07/06 | 5,480 | 5,570 | 5,470 | 5,500 | +20 | +0.4% | 35,600 |
| 2017/07/05 | 5,450 | 5,490 | 5,400 | 5,480 | -10 | -0.2% | 46,700 |
| 2017/07/04 | 5,510 | 5,520 | 5,450 | 5,490 | +10 | +0.2% | 65,800 |
| 2017/07/03 | 5,480 | 5,520 | 5,460 | 5,480 | -10 | -0.2% | 31,900 |
| 2017/06/30 | 5,510 | 5,520 | 5,460 | 5,490 | -90 | -1.6% | 31,000 |
| 2017/06/29 | 5,560 | 5,600 | 5,530 | 5,580 | +10 | +0.2% | 23,400 |
| 2017/06/28 | 5,610 | 5,630 | 5,550 | 5,570 | -40 | -0.7% | 32,900 |
| 2017/06/27 | 5,690 | 5,720 | 5,600 | 5,610 | -80 | -1.4% | 41,100 |
| 2017/06/26 | 5,660 | 5,710 | 5,630 | 5,690 | +30 | +0.5% | 44,300 |
| 2017/06/23 | 5,680 | 5,680 | 5,640 | 5,660 | -30 | -0.5% | 28,600 |
| 2017/06/22 | 5,730 | 5,740 | 5,680 | 5,690 | -40 | -0.7% | 29,400 |
| 2017/06/21 | 5,740 | 5,800 | 5,730 | 5,730 | -10 | -0.2% | 32,700 |
| 2017/06/20 | 5,760 | 5,760 | 5,710 | 5,740 | ±0 | ±0% | 38,100 |
| 2017/06/19 | 5,710 | 5,750 | 5,670 | 5,740 | +20 | +0.3% | 39,100 |
| 2017/06/16 | 5,800 | 5,800 | 5,650 | 5,720 | -50 | -0.9% | 59,800 |
| 2017/06/15 | 5,620 | 5,810 | 5,620 | 5,770 | +150 | +2.7% | 82,500 |
| 2017/06/14 | 5,670 | 5,730 | 5,620 | 5,620 | -20 | -0.4% | 35,600 |
| 2017/06/13 | 5,600 | 5,670 | 5,600 | 5,640 | +20 | +0.4% | 30,600 |
| 2017/06/12 | 5,590 | 5,640 | 5,550 | 5,620 | +20 | +0.4% | 33,100 |
| 2017/06/09 | 5,640 | 5,660 | 5,600 | 5,600 | -70 | -1.2% | 50,100 |
| 2017/06/08 | 5,790 | 5,790 | 5,670 | 5,670 | -90 | -1.6% | 42,900 |
| 2017/06/07 | 5,640 | 5,780 | 5,640 | 5,760 | +90 | +1.6% | 56,500 |
| 2017/06/06 | 5,770 | 5,770 | 5,630 | 5,670 | -100 | -1.7% | 76,000 |
| 2017/06/05 | 5,710 | 5,790 | 5,690 | 5,770 | +40 | +0.7% | 89,800 |
| 2017/06/02 | 5,770 | 5,790 | 5,710 | 5,730 | -30 | -0.5% | 80,400 |
| 2017/06/01 | 5,750 | 5,760 | 5,660 | 5,760 | +10 | +0.2% | 71,200 |
| 2017/05/31 | 5,770 | 5,830 | 5,730 | 5,750 | -70 | -1.2% | 72,100 |
| 2017/05/30 | 5,850 | 5,880 | 5,710 | 5,820 | -70 | -1.2% | 79,800 |
| 2017/05/29 | 5,880 | 5,930 | 5,870 | 5,890 | ±0 | ±0% | 33,700 |
| 2017/05/26 | 5,930 | 5,960 | 5,880 | 5,890 | -30 | -0.5% | 51,000 |
| 2017/05/25 | 5,870 | 5,960 | 5,870 | 5,920 | +50 | +0.9% | 62,300 |
| 2017/05/24 | 5,980 | 6,000 | 5,750 | 5,870 | -120 | -2% | 153,100 |
| 2017/05/23 | 6,020 | 6,090 | 5,990 | 5,990 | -20 | -0.3% | 53,100 |
| 2017/05/22 | 6,000 | 6,030 | 5,940 | 6,010 | -10 | -0.2% | 64,700 |
| 2017/05/19 | 6,130 | 6,170 | 6,010 | 6,020 | -140 | -2.3% | 88,500 |
| 2017/05/18 | 6,100 | 6,160 | 6,080 | 6,160 | +10 | +0.2% | 72,000 |
| 2017/05/17 | 6,080 | 6,160 | 6,060 | 6,150 | +50 | +0.8% | 52,400 |
| 2017/05/16 | 6,000 | 6,100 | 5,980 | 6,100 | +100 | +1.7% | 84,900 |
| 2017/05/15 | 5,760 | 6,010 | 5,760 | 6,000 | +250 | +4.3% | 177,500 |
1901～
1950
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
