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 |
|---|---|---|---|---|---|---|---|
| 2017/02/27 | 4,965 | 5,030 | 4,950 | 5,000 | +40 | +0.8% | 54,300 |
| 2017/02/24 | 4,915 | 4,965 | 4,880 | 4,960 | +40 | +0.8% | 65,900 |
| 2017/02/23 | 4,915 | 4,925 | 4,905 | 4,920 | +5 | +0.1% | 45,700 |
| 2017/02/22 | 4,965 | 4,970 | 4,915 | 4,915 | -65 | -1.3% | 65,700 |
| 2017/02/21 | 4,955 | 4,985 | 4,940 | 4,980 | +15 | +0.3% | 20,400 |
| 2017/02/20 | 4,940 | 4,965 | 4,925 | 4,965 | +10 | +0.2% | 22,900 |
| 2017/02/17 | 4,950 | 4,970 | 4,925 | 4,955 | -15 | -0.3% | 30,700 |
| 2017/02/16 | 4,965 | 4,970 | 4,950 | 4,970 | ±0 | ±0% | 25,900 |
| 2017/02/15 | 5,020 | 5,020 | 4,960 | 4,970 | -10 | -0.2% | 28,500 |
| 2017/02/14 | 5,030 | 5,030 | 4,980 | 4,980 | -20 | -0.4% | 28,900 |
| 2017/02/13 | 5,020 | 5,020 | 4,980 | 5,000 | +10 | +0.2% | 44,100 |
| 2017/02/10 | 4,975 | 5,020 | 4,960 | 4,990 | +15 | +0.3% | 38,000 |
| 2017/02/09 | 4,985 | 5,000 | 4,940 | 4,975 | +5 | +0.1% | 26,700 |
| 2017/02/08 | 5,010 | 5,010 | 4,930 | 4,970 | -40 | -0.8% | 63,300 |
| 2017/02/07 | 4,940 | 5,050 | 4,930 | 5,010 | +50 | +1% | 67,200 |
| 2017/02/06 | 5,030 | 5,070 | 4,900 | 4,960 | -40 | -0.8% | 147,300 |
| 2017/02/03 | 5,280 | 5,360 | 4,925 | 5,000 | -320 | -6% | 113,200 |
| 2017/02/02 | 5,320 | 5,350 | 5,300 | 5,320 | -20 | -0.4% | 25,800 |
| 2017/02/01 | 5,290 | 5,340 | 5,280 | 5,340 | +40 | +0.8% | 20,200 |
| 2017/01/31 | 5,290 | 5,330 | 5,290 | 5,300 | +30 | +0.6% | 30,200 |
| 2017/01/30 | 5,250 | 5,280 | 5,240 | 5,270 | ±0 | ±0% | 10,500 |
| 2017/01/27 | 5,220 | 5,280 | 5,220 | 5,270 | +50 | +1% | 12,500 |
| 2017/01/26 | 5,230 | 5,240 | 5,180 | 5,220 | +20 | +0.4% | 24,000 |
| 2017/01/25 | 5,180 | 5,230 | 5,180 | 5,200 | +20 | +0.4% | 16,300 |
| 2017/01/24 | 5,220 | 5,250 | 5,170 | 5,180 | -60 | -1.1% | 19,000 |
| 2017/01/23 | 5,300 | 5,300 | 5,230 | 5,240 | -70 | -1.3% | 17,700 |
| 2017/01/20 | 5,200 | 5,310 | 5,200 | 5,310 | +90 | +1.7% | 20,300 |
| 2017/01/19 | 5,230 | 5,270 | 5,200 | 5,220 | -30 | -0.6% | 25,700 |
| 2017/01/18 | 5,260 | 5,270 | 5,210 | 5,250 | +30 | +0.6% | 23,300 |
| 2017/01/17 | 5,320 | 5,320 | 5,190 | 5,220 | -100 | -1.9% | 33,700 |
| 2017/01/16 | 5,310 | 5,340 | 5,280 | 5,320 | +10 | +0.2% | 16,500 |
| 2017/01/13 | 5,310 | 5,340 | 5,270 | 5,310 | ±0 | ±0% | 29,200 |
| 2017/01/12 | 5,450 | 5,450 | 5,250 | 5,310 | -50 | -0.9% | 63,600 |
| 2017/01/11 | 5,410 | 5,410 | 5,350 | 5,360 | -40 | -0.7% | 25,400 |
| 2017/01/10 | 5,430 | 5,450 | 5,380 | 5,400 | ±0 | ±0% | 46,100 |
| 2017/01/06 | 5,430 | 5,440 | 5,350 | 5,400 | -10 | -0.2% | 27,000 |
| 2017/01/05 | 5,380 | 5,420 | 5,320 | 5,410 | +50 | +0.9% | 50,200 |
| 2017/01/04 | 5,300 | 5,380 | 5,300 | 5,360 | +20 | +0.4% | 31,200 |
| 2016/12/30 | 5,270 | 5,370 | 5,260 | 5,340 | +80 | +1.5% | 26,700 |
| 2016/12/29 | 5,290 | 5,340 | 5,230 | 5,260 | -70 | -1.3% | 26,600 |
| 2016/12/28 | 5,300 | 5,360 | 5,260 | 5,330 | +60 | +1.1% | 28,100 |
| 2016/12/27 | 5,400 | 5,430 | 5,260 | 5,270 | -90 | -1.7% | 56,200 |
| 2016/12/26 | 5,270 | 5,390 | 5,270 | 5,360 | +100 | +1.9% | 64,900 |
| 2016/12/22 | 5,280 | 5,330 | 5,230 | 5,260 | -20 | -0.4% | 39,200 |
| 2016/12/21 | 5,300 | 5,320 | 5,230 | 5,280 | -70 | -1.3% | 53,600 |
| 2016/12/20 | 5,200 | 5,360 | 5,190 | 5,350 | +150 | +2.9% | 66,400 |
| 2016/12/19 | 5,180 | 5,200 | 5,140 | 5,200 | +40 | +0.8% | 21,200 |
| 2016/12/16 | 5,190 | 5,220 | 5,140 | 5,160 | -20 | -0.4% | 42,700 |
| 2016/12/15 | 5,100 | 5,180 | 5,080 | 5,180 | +70 | +1.4% | 39,500 |
| 2016/12/14 | 5,180 | 5,180 | 5,100 | 5,110 | -70 | -1.4% | 39,900 |
2001～
2050
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 | 388,500円 | +6.8% | +3.0% | 1.47% | 20.47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 |
| ＤｙＤｏ | 296,600円 | +5.2% | +9.2% | 1.01% | 23.44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 | 165,800円 | +15.1% | +22.7% | 0.68% | 22.51倍 | 6.77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 | 267,600円 | +6.9% | +33.1% | 3.89% | 18.82倍 | 0.70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 | 286,000円 | -4.4% | +13.4% | 3.32% | 15.44倍 | 3.50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
