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 |
|---|---|---|---|---|---|---|---|
| 2017/05/12 | 5,700 | 5,770 | 5,660 | 5,750 | +40 | +0.7% | 138,800 |
| 2017/05/11 | 5,360 | 5,720 | 5,300 | 5,710 | +340 | +6.3% | 223,900 |
| 2017/05/10 | 5,380 | 5,390 | 5,340 | 5,370 | ±0 | ±0% | 47,000 |
| 2017/05/09 | 5,300 | 5,370 | 5,290 | 5,370 | +100 | +1.9% | 63,000 |
| 2017/05/08 | 5,140 | 5,300 | 5,140 | 5,270 | +180 | +3.5% | 74,800 |
| 2017/05/02 | 5,090 | 5,120 | 5,070 | 5,090 | +10 | +0.2% | 30,200 |
| 2017/05/01 | 5,070 | 5,090 | 5,050 | 5,080 | +10 | +0.2% | 18,300 |
| 2017/04/28 | 5,100 | 5,140 | 5,050 | 5,070 | -90 | -1.7% | 43,700 |
| 2017/04/27 | 5,140 | 5,170 | 5,130 | 5,160 | +10 | +0.2% | 32,800 |
| 2017/04/26 | 5,150 | 5,160 | 5,090 | 5,150 | ±0 | ±0% | 40,100 |
| 2017/04/25 | 5,100 | 5,150 | 5,100 | 5,150 | +80 | +1.6% | 40,600 |
| 2017/04/24 | 5,080 | 5,090 | 5,050 | 5,070 | +30 | +0.6% | 35,500 |
| 2017/04/21 | 5,040 | 5,060 | 5,020 | 5,040 | +30 | +0.6% | 29,700 |
| 2017/04/20 | 5,050 | 5,050 | 4,980 | 5,010 | -40 | -0.8% | 21,400 |
| 2017/04/19 | 5,030 | 5,090 | 5,020 | 5,050 | ±0 | ±0% | 40,100 |
| 2017/04/18 | 5,060 | 5,080 | 5,010 | 5,050 | -10 | -0.2% | 47,600 |
| 2017/04/17 | 4,930 | 5,060 | 4,930 | 5,060 | +130 | +2.6% | 53,500 |
| 2017/04/14 | 4,960 | 4,975 | 4,920 | 4,930 | -40 | -0.8% | 20,800 |
| 2017/04/13 | 4,950 | 4,980 | 4,930 | 4,970 | +20 | +0.4% | 31,400 |
| 2017/04/12 | 4,920 | 4,970 | 4,910 | 4,950 | +15 | +0.3% | 30,400 |
| 2017/04/11 | 4,935 | 4,970 | 4,915 | 4,935 | ±0 | ±0% | 25,500 |
| 2017/04/10 | 4,985 | 4,985 | 4,910 | 4,935 | -30 | -0.6% | 30,800 |
| 2017/04/07 | 4,890 | 4,985 | 4,890 | 4,965 | +85 | +1.7% | 29,500 |
| 2017/04/06 | 4,960 | 4,960 | 4,880 | 4,880 | -55 | -1.1% | 37,100 |
| 2017/04/05 | 4,935 | 4,990 | 4,910 | 4,935 | +15 | +0.3% | 34,500 |
| 2017/04/04 | 4,965 | 4,985 | 4,900 | 4,920 | -15 | -0.3% | 33,300 |
| 2017/04/03 | 4,920 | 4,965 | 4,910 | 4,935 | +55 | +1.1% | 22,700 |
| 2017/03/31 | 4,940 | 4,950 | 4,880 | 4,880 | -60 | -1.2% | 62,800 |
| 2017/03/30 | 5,010 | 5,010 | 4,920 | 4,940 | -70 | -1.4% | 42,500 |
| 2017/03/29 | 5,010 | 5,030 | 4,980 | 5,010 | +25 | +0.5% | 25,800 |
| 2017/03/28 | 4,970 | 4,985 | 4,940 | 4,985 | +15 | +0.3% | 57,200 |
| 2017/03/27 | 5,030 | 5,040 | 4,955 | 4,970 | -60 | -1.2% | 47,200 |
| 2017/03/24 | 5,020 | 5,050 | 5,010 | 5,030 | +20 | +0.4% | 21,000 |
| 2017/03/23 | 5,040 | 5,040 | 4,965 | 5,010 | -70 | -1.4% | 55,000 |
| 2017/03/22 | 5,130 | 5,190 | 5,080 | 5,080 | -70 | -1.4% | 49,200 |
| 2017/03/21 | 5,190 | 5,220 | 5,130 | 5,150 | +10 | +0.2% | 67,300 |
| 2017/03/17 | 4,970 | 5,170 | 4,970 | 5,140 | +110 | +2.2% | 108,600 |
| 2017/03/16 | 5,030 | 5,060 | 4,980 | 5,030 | -40 | -0.8% | 54,300 |
| 2017/03/15 | 5,080 | 5,100 | 5,060 | 5,070 | -10 | -0.2% | 19,500 |
| 2017/03/14 | 5,100 | 5,100 | 5,030 | 5,080 | -20 | -0.4% | 27,800 |
| 2017/03/13 | 5,050 | 5,140 | 5,050 | 5,100 | +60 | +1.2% | 34,700 |
| 2017/03/10 | 5,070 | 5,070 | 5,020 | 5,040 | +10 | +0.2% | 42,200 |
| 2017/03/09 | 5,030 | 5,070 | 5,000 | 5,030 | +20 | +0.4% | 37,100 |
| 2017/03/08 | 5,060 | 5,060 | 5,000 | 5,010 | -60 | -1.2% | 39,500 |
| 2017/03/07 | 5,120 | 5,130 | 5,050 | 5,070 | -50 | -1% | 50,200 |
| 2017/03/06 | 5,090 | 5,170 | 5,060 | 5,120 | +30 | +0.6% | 76,800 |
| 2017/03/03 | 5,010 | 5,120 | 4,990 | 5,090 | +80 | +1.6% | 80,000 |
| 2017/03/02 | 5,000 | 5,030 | 4,965 | 5,010 | +30 | +0.6% | 50,600 |
| 2017/03/01 | 5,000 | 5,020 | 4,950 | 4,980 | -40 | -0.8% | 52,700 |
| 2017/02/28 | 5,000 | 5,050 | 4,985 | 5,020 | +20 | +0.4% | 43,200 |
1951～
2000
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
