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 |
|---|---|---|---|---|---|---|---|
| 2017/09/21 | 5,090 | 5,090 | 4,985 | 4,990 | -120 | -2.3% | 76,000 |
| 2017/09/20 | 4,900 | 5,130 | 4,875 | 5,110 | +240 | +4.9% | 146,500 |
| 2017/09/19 | 4,855 | 4,910 | 4,755 | 4,870 | -70 | -1.4% | 234,800 |
| 2017/09/15 | 4,940 | 4,950 | 4,905 | 4,940 | +20 | +0.4% | 36,700 |
| 2017/09/14 | 4,945 | 4,965 | 4,915 | 4,920 | -25 | -0.5% | 44,800 |
| 2017/09/13 | 4,955 | 4,975 | 4,935 | 4,945 | -20 | -0.4% | 45,400 |
| 2017/09/12 | 4,975 | 4,980 | 4,945 | 4,965 | +25 | +0.5% | 48,800 |
| 2017/09/11 | 4,895 | 4,945 | 4,890 | 4,940 | +75 | +1.5% | 41,100 |
| 2017/09/08 | 4,900 | 4,910 | 4,855 | 4,865 | -65 | -1.3% | 69,900 |
| 2017/09/07 | 4,920 | 4,970 | 4,905 | 4,930 | +10 | +0.2% | 30,700 |
| 2017/09/06 | 4,880 | 4,940 | 4,860 | 4,920 | +40 | +0.8% | 56,300 |
| 2017/09/05 | 4,950 | 4,950 | 4,880 | 4,880 | -40 | -0.8% | 59,800 |
| 2017/09/04 | 5,040 | 5,040 | 4,915 | 4,920 | -90 | -1.8% | 72,800 |
| 2017/09/01 | 5,000 | 5,020 | 4,985 | 5,010 | ±0 | ±0% | 43,800 |
| 2017/08/31 | 5,010 | 5,030 | 5,000 | 5,010 | -10 | -0.2% | 37,300 |
| 2017/08/30 | 4,995 | 5,040 | 4,985 | 5,020 | +30 | +0.6% | 35,000 |
| 2017/08/29 | 5,050 | 5,060 | 4,980 | 4,990 | -70 | -1.4% | 71,400 |
| 2017/08/28 | 5,000 | 5,060 | 4,995 | 5,060 | +50 | +1% | 47,300 |
| 2017/08/25 | 5,050 | 5,050 | 5,000 | 5,010 | -40 | -0.8% | 33,400 |
| 2017/08/24 | 5,000 | 5,060 | 5,000 | 5,050 | +30 | +0.6% | 34,200 |
| 2017/08/23 | 5,060 | 5,070 | 5,010 | 5,020 | -40 | -0.8% | 56,300 |
| 2017/08/22 | 5,080 | 5,080 | 5,030 | 5,060 | -10 | -0.2% | 33,800 |
| 2017/08/21 | 5,150 | 5,150 | 5,060 | 5,070 | -30 | -0.6% | 45,400 |
| 2017/08/18 | 5,090 | 5,130 | 5,050 | 5,100 | ±0 | ±0% | 33,700 |
| 2017/08/17 | 5,170 | 5,190 | 5,090 | 5,100 | -80 | -1.5% | 45,200 |
| 2017/08/16 | 5,160 | 5,200 | 5,160 | 5,180 | +20 | +0.4% | 27,800 |
| 2017/08/15 | 5,180 | 5,190 | 5,120 | 5,160 | +40 | +0.8% | 29,100 |
| 2017/08/14 | 5,130 | 5,160 | 5,040 | 5,120 | -40 | -0.8% | 62,700 |
| 2017/08/10 | 5,120 | 5,190 | 5,110 | 5,160 | +40 | +0.8% | 34,900 |
| 2017/08/09 | 5,190 | 5,190 | 5,060 | 5,120 | -30 | -0.6% | 66,200 |
| 2017/08/08 | 5,260 | 5,280 | 5,140 | 5,150 | -110 | -2.1% | 95,400 |
| 2017/08/07 | 5,210 | 5,320 | 5,210 | 5,260 | -120 | -2.2% | 100,900 |
| 2017/08/04 | 5,560 | 5,600 | 5,190 | 5,380 | -180 | -3.2% | 143,400 |
| 2017/08/03 | 5,530 | 5,580 | 5,530 | 5,560 | -10 | -0.2% | 21,800 |
| 2017/08/02 | 5,580 | 5,590 | 5,530 | 5,570 | -10 | -0.2% | 24,700 |
| 2017/08/01 | 5,480 | 5,600 | 5,480 | 5,580 | +70 | +1.3% | 24,300 |
| 2017/07/31 | 5,540 | 5,540 | 5,490 | 5,510 | -50 | -0.9% | 27,200 |
| 2017/07/28 | 5,560 | 5,570 | 5,510 | 5,560 | -10 | -0.2% | 25,900 |
| 2017/07/27 | 5,510 | 5,620 | 5,510 | 5,570 | +60 | +1.1% | 31,900 |
| 2017/07/26 | 5,570 | 5,590 | 5,500 | 5,510 | -60 | -1.1% | 47,100 |
| 2017/07/25 | 5,610 | 5,620 | 5,560 | 5,570 | -60 | -1.1% | 34,700 |
| 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 |
1901～
1950
件表示中 / 6989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 | 411,500円 | +33.2% | +4.1% | 1.41% | 3.59倍 | 1.15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 |
| 昭和産 | 292,800円 | +1.7% | -4.3% | 3.42% | 10.01倍 | 0.70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 |
| Ｐウォーター | 309,000円 | +4.0% | +5.7% | 3.56% | 14.13倍 | 3.67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 |
| ＤｙＤｏ | 265,600円 | +5.2% | +9.2% | 1.13% | 21.00倍 | 0.91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 |
| Ｓ Ｆｏｏｄｓ | 263,900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 |
市場注目の銘柄
チャート関連のコラム
