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 |
|---|---|---|---|---|---|---|---|
| 2016/08/23 | 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 |
| 2016/08/16 | 5,370 | 5,370 | 5,090 | 5,120 | -230 | -4.3% | 68,800 |
| 2016/08/15 | 5,400 | 5,440 | 5,330 | 5,350 | -100 | -1.8% | 24,400 |
| 2016/08/12 | 5,420 | 5,480 | 5,400 | 5,450 | +20 | +0.4% | 20,500 |
| 2016/08/10 | 5,300 | 5,480 | 5,230 | 5,430 | +210 | +4% | 51,700 |
| 2016/08/09 | 5,200 | 5,270 | 5,170 | 5,220 | +20 | +0.4% | 30,600 |
| 2016/08/08 | 5,210 | 5,340 | 5,170 | 5,200 | +80 | +1.6% | 47,600 |
| 2016/08/05 | 5,070 | 5,190 | 5,050 | 5,120 | +50 | +1% | 65,800 |
| 2016/08/04 | 5,340 | 5,340 | 5,020 | 5,070 | -270 | -5.1% | 85,700 |
| 2016/08/03 | 5,530 | 5,530 | 5,320 | 5,340 | -200 | -3.6% | 64,500 |
| 2016/08/02 | 5,900 | 5,900 | 5,520 | 5,540 | -260 | -4.5% | 109,000 |
| 2016/08/01 | 5,680 | 5,930 | 5,650 | 5,800 | +130 | +2.3% | 127,900 |
| 2016/07/29 | 5,690 | 5,690 | 5,560 | 5,670 | +40 | +0.7% | 24,200 |
| 2016/07/28 | 5,750 | 5,750 | 5,600 | 5,630 | -120 | -2.1% | 29,300 |
| 2016/07/27 | 5,790 | 5,820 | 5,710 | 5,750 | ±0 | ±0% | 24,600 |
| 2016/07/26 | 5,800 | 5,860 | 5,750 | 5,750 | -50 | -0.9% | 18,500 |
| 2016/07/25 | 5,710 | 5,840 | 5,670 | 5,800 | +50 | +0.9% | 35,100 |
| 2016/07/22 | 5,710 | 5,810 | 5,700 | 5,750 | +20 | +0.3% | 16,900 |
| 2016/07/21 | 5,910 | 5,910 | 5,690 | 5,730 | -180 | -3% | 24,600 |
| 2016/07/20 | 5,800 | 5,930 | 5,760 | 5,910 | +150 | +2.6% | 26,400 |
| 2016/07/19 | 5,730 | 5,780 | 5,660 | 5,760 | -20 | -0.3% | 44,300 |
| 2016/07/15 | 5,880 | 5,880 | 5,760 | 5,780 | -100 | -1.7% | 30,800 |
| 2016/07/14 | 5,810 | 5,950 | 5,800 | 5,880 | +50 | +0.9% | 29,600 |
| 2016/07/13 | 5,950 | 5,950 | 5,770 | 5,830 | +10 | +0.2% | 34,700 |
| 2016/07/12 | 6,040 | 6,040 | 5,810 | 5,820 | -180 | -3% | 40,600 |
| 2016/07/11 | 5,950 | 6,020 | 5,950 | 6,000 | +140 | +2.4% | 23,700 |
| 2016/07/08 | 5,960 | 6,020 | 5,850 | 5,860 | -90 | -1.5% | 33,000 |
| 2016/07/07 | 6,000 | 6,060 | 5,900 | 5,950 | -90 | -1.5% | 32,100 |
| 2016/07/06 | 5,970 | 6,070 | 5,920 | 6,040 | -30 | -0.5% | 53,000 |
| 2016/07/05 | 6,100 | 6,170 | 6,030 | 6,070 | -40 | -0.7% | 39,400 |
| 2016/07/04 | 6,060 | 6,120 | 6,000 | 6,110 | +100 | +1.7% | 51,000 |
| 2016/07/01 | 5,850 | 6,060 | 5,850 | 6,010 | +160 | +2.7% | 69,200 |
| 2016/06/30 | 5,990 | 6,020 | 5,830 | 5,850 | -60 | -1% | 46,300 |
| 2016/06/29 | 6,070 | 6,110 | 5,860 | 5,910 | -60 | -1% | 93,300 |
| 2016/06/28 | 5,650 | 6,040 | 5,650 | 5,970 | +320 | +5.7% | 111,000 |
| 2016/06/27 | 5,350 | 5,790 | 5,350 | 5,650 | +350 | +6.6% | 115,200 |
| 2016/06/24 | 5,580 | 5,580 | 5,140 | 5,300 | -240 | -4.3% | 57,800 |
| 2016/06/23 | 5,600 | 5,640 | 5,510 | 5,540 | +10 | +0.2% | 55,600 |
| 2016/06/22 | 5,600 | 5,650 | 5,420 | 5,530 | -50 | -0.9% | 59,900 |
| 2016/06/21 | 5,400 | 5,590 | 5,400 | 5,580 | +140 | +2.6% | 59,500 |
| 2016/06/20 | 5,280 | 5,500 | 5,280 | 5,440 | +170 | +3.2% | 58,600 |
| 2016/06/17 | 5,410 | 5,460 | 5,260 | 5,270 | -40 | -0.8% | 42,100 |
| 2016/06/16 | 5,330 | 5,460 | 5,300 | 5,310 | -90 | -1.7% | 77,700 |
| 2016/06/15 | 5,400 | 5,490 | 5,330 | 5,400 | -70 | -1.3% | 63,100 |
| 2016/06/14 | 5,300 | 5,500 | 5,280 | 5,470 | +140 | +2.6% | 78,800 |
| 2016/06/13 | 5,440 | 5,440 | 5,300 | 5,330 | -130 | -2.4% | 49,900 |
2201～
2250
件表示中 / 7023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 | 424,000円 | +33.2% | +4.1% | 1.37% | 3.69倍 | 1.18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 |
| ＤＭ三井糖 | 328,500円 | +11.9% | -18.5% | 3.96% | 13.27倍 | 0.89倍 |
|
製糖国内最大手。１９年度以降営業外の薬ロイヤルティ大幅減。大日本明治と２１年４月経営統合 |
| 昭和産 | 301,000円 | +1.7% | -4.3% | 3.32% | 10.30倍 | 0.72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 |
| カンロ | 205,200円 | +7.3% | +3.1% | 1.51% | 26.20倍 | 4.84倍 |
|
のどアメ等キャンディ主力。三菱商事が販売総代理店。グミが第２の柱に。配当性向４０％を基本 |
| 理ビタミン | 292,900円 | +4.6% | -4.4% | 3.76% | 10.61倍 | 1.10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
