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 |
|---|---|---|---|---|---|---|---|
| 2016/10/28 | 5,760 | 5,780 | 5,710 | 5,780 | +20 | +0.3% | 37,200 |
| 2016/10/27 | 5,740 | 5,770 | 5,710 | 5,760 | +20 | +0.3% | 26,300 |
| 2016/10/26 | 5,690 | 5,750 | 5,650 | 5,740 | +60 | +1.1% | 27,600 |
| 2016/10/25 | 5,700 | 5,730 | 5,660 | 5,680 | -50 | -0.9% | 30,300 |
| 2016/10/24 | 5,690 | 5,730 | 5,690 | 5,730 | +40 | +0.7% | 24,800 |
| 2016/10/21 | 5,680 | 5,700 | 5,670 | 5,690 | +20 | +0.4% | 25,400 |
| 2016/10/20 | 5,630 | 5,700 | 5,630 | 5,670 | -20 | -0.4% | 52,500 |
| 2016/10/19 | 5,670 | 5,720 | 5,660 | 5,690 | ±0 | ±0% | 34,200 |
| 2016/10/18 | 5,510 | 5,700 | 5,510 | 5,690 | +150 | +2.7% | 51,100 |
| 2016/10/17 | 5,510 | 5,560 | 5,480 | 5,540 | +10 | +0.2% | 30,800 |
| 2016/10/14 | 5,500 | 5,540 | 5,480 | 5,530 | +10 | +0.2% | 27,300 |
| 2016/10/13 | 5,490 | 5,530 | 5,460 | 5,520 | +100 | +1.8% | 24,100 |
| 2016/10/12 | 5,420 | 5,500 | 5,420 | 5,420 | -80 | -1.5% | 34,300 |
| 2016/10/11 | 5,510 | 5,550 | 5,470 | 5,500 | -10 | -0.2% | 23,600 |
| 2016/10/07 | 5,590 | 5,590 | 5,470 | 5,510 | -80 | -1.4% | 36,700 |
| 2016/10/06 | 5,650 | 5,650 | 5,570 | 5,590 | -30 | -0.5% | 46,600 |
| 2016/10/05 | 5,580 | 5,630 | 5,570 | 5,620 | +40 | +0.7% | 34,100 |
| 2016/10/04 | 5,630 | 5,650 | 5,520 | 5,580 | -50 | -0.9% | 53,600 |
| 2016/10/03 | 5,650 | 5,730 | 5,610 | 5,630 | ±0 | ±0% | 36,300 |
| 2016/09/30 | 5,580 | 5,690 | 5,580 | 5,630 | -40 | -0.7% | 47,600 |
| 2016/09/29 | 5,680 | 5,700 | 5,600 | 5,670 | +30 | +0.5% | 42,100 |
| 2016/09/28 | 5,530 | 5,660 | 5,520 | 5,640 | +20 | +0.4% | 54,200 |
| 2016/09/27 | 5,400 | 5,630 | 5,390 | 5,620 | +180 | +3.3% | 73,300 |
| 2016/09/26 | 5,510 | 5,530 | 5,410 | 5,440 | -100 | -1.8% | 43,400 |
| 2016/09/23 | 5,480 | 5,540 | 5,410 | 5,540 | +60 | +1.1% | 42,500 |
| 2016/09/21 | 5,270 | 5,490 | 5,250 | 5,480 | +240 | +4.6% | 53,700 |
| 2016/09/20 | 5,230 | 5,320 | 5,210 | 5,240 | -80 | -1.5% | 49,000 |
| 2016/09/16 | 5,230 | 5,320 | 5,180 | 5,320 | +230 | +4.5% | 64,300 |
| 2016/09/15 | 5,110 | 5,130 | 5,060 | 5,090 | -90 | -1.7% | 63,000 |
| 2016/09/14 | 5,350 | 5,350 | 5,160 | 5,180 | -220 | -4.1% | 67,000 |
| 2016/09/13 | 5,310 | 5,420 | 5,220 | 5,400 | +290 | +5.7% | 95,900 |
| 2016/09/12 | 5,080 | 5,130 | 5,040 | 5,110 | -40 | -0.8% | 33,300 |
| 2016/09/09 | 5,240 | 5,270 | 5,140 | 5,150 | -90 | -1.7% | 35,600 |
| 2016/09/08 | 5,160 | 5,260 | 5,150 | 5,240 | +100 | +1.9% | 53,100 |
| 2016/09/07 | 5,110 | 5,160 | 5,010 | 5,140 | +30 | +0.6% | 55,900 |
| 2016/09/06 | 5,040 | 5,110 | 5,040 | 5,110 | +90 | +1.8% | 22,200 |
| 2016/09/05 | 5,100 | 5,100 | 5,010 | 5,020 | -110 | -2.1% | 33,300 |
| 2016/09/02 | 4,975 | 5,150 | 4,975 | 5,130 | +100 | +2% | 24,400 |
| 2016/09/01 | 4,985 | 5,040 | 4,980 | 5,030 | +20 | +0.4% | 27,700 |
| 2016/08/31 | 5,020 | 5,030 | 4,980 | 5,010 | -20 | -0.4% | 32,000 |
| 2016/08/30 | 4,995 | 5,030 | 4,915 | 5,030 | +30 | +0.6% | 20,700 |
| 2016/08/29 | 5,150 | 5,160 | 4,980 | 5,000 | -10 | -0.2% | 60,100 |
| 2016/08/26 | 5,210 | 5,210 | 4,990 | 5,010 | -200 | -3.8% | 41,800 |
| 2016/08/25 | 5,090 | 5,280 | 5,070 | 5,210 | +150 | +3% | 71,300 |
| 2016/08/24 | 5,050 | 5,090 | 4,995 | 5,060 | +30 | +0.6% | 16,400 |
| 2016/08/23 | 5,000 | 5,090 | 4,995 | 5,030 | +60 | +1.2% | 24,700 |
| 2016/08/22 | 4,935 | 4,990 | 4,875 | 4,970 | +125 | +2.6% | 36,100 |
| 2016/08/19 | 4,950 | 4,990 | 4,780 | 4,845 | -145 | -2.9% | 46,800 |
| 2016/08/18 | 5,040 | 5,070 | 4,955 | 4,990 | -30 | -0.6% | 29,700 |
| 2016/08/17 | 5,100 | 5,130 | 4,990 | 5,020 | -100 | -2% | 63,600 |
2101～
2150
件表示中 / 6968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 | 368,500円 | -2.2% | -0.2% | 1.57% | 19.42倍 | 1.03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 |
| Ｐウォーター | 289,300円 | +4.0% | +5.7% | 3.80% | 13.21倍 | 3.43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 |
| Ｓ Ｆｏｏｄｓ | 261,900円 | +6.9% | +33.1% | 3.97% | 18.42倍 | 0.68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 |
| エスビー | 300,000円 | +2.8% | +1.6% | 1.60% | 9.54倍 | 0.90倍 |
|
カレー粉が創業事業。スパイスシェア６割程度で首位。即席カレー、パスタソースも高シェア |
| 理ビタミン | 259,300円 | +4.6% | -4.4% | 4.24% | 9.44倍 | 0.98倍 |
|
食品原料・改良剤、化成品が収益源。海藻、ドレッシングで家庭用展開。機能性食品向けに傾注 |
市場注目の銘柄
チャート関連のコラム
