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 |
|---|---|---|---|---|---|---|---|
| 2015/10/28 | 4,625 | 4,650 | 4,605 | 4,640 | +10 | +0.2% | 20,700 |
| 2015/10/27 | 4,630 | 4,660 | 4,625 | 4,630 | +25 | +0.5% | 24,200 |
| 2015/10/26 | 4,620 | 4,640 | 4,605 | 4,605 | -10 | -0.2% | 22,200 |
| 2015/10/23 | 4,650 | 4,655 | 4,600 | 4,615 | +30 | +0.7% | 28,300 |
| 2015/10/22 | 4,550 | 4,625 | 4,540 | 4,585 | +25 | +0.5% | 34,200 |
| 2015/10/21 | 4,695 | 4,695 | 4,490 | 4,560 | -180 | -3.8% | 138,600 |
| 2015/10/20 | 4,680 | 4,750 | 4,680 | 4,740 | +70 | +1.5% | 17,000 |
| 2015/10/19 | 4,710 | 4,770 | 4,640 | 4,670 | -90 | -1.9% | 31,100 |
| 2015/10/16 | 4,770 | 4,860 | 4,735 | 4,760 | ±0 | ±0% | 21,000 |
| 2015/10/15 | 4,705 | 4,785 | 4,705 | 4,760 | +45 | +1% | 14,000 |
| 2015/10/14 | 4,810 | 4,810 | 4,700 | 4,715 | -115 | -2.4% | 21,000 |
| 2015/10/13 | 4,800 | 4,860 | 4,750 | 4,830 | +5 | +0.1% | 27,700 |
| 2015/10/09 | 4,910 | 4,930 | 4,810 | 4,825 | -30 | -0.6% | 33,600 |
| 2015/10/08 | 5,050 | 5,080 | 4,835 | 4,855 | -195 | -3.9% | 36,100 |
| 2015/10/07 | 5,130 | 5,170 | 5,000 | 5,050 | -120 | -2.3% | 29,400 |
| 2015/10/06 | 5,270 | 5,280 | 5,130 | 5,170 | -20 | -0.4% | 29,900 |
| 2015/10/05 | 5,100 | 5,240 | 5,060 | 5,190 | +140 | +2.8% | 63,000 |
| 2015/10/02 | 4,950 | 5,050 | 4,950 | 5,050 | +85 | +1.7% | 25,700 |
| 2015/10/01 | 4,970 | 5,030 | 4,910 | 4,965 | -20 | -0.4% | 23,300 |
| 2015/09/30 | 4,835 | 5,000 | 4,835 | 4,985 | +150 | +3.1% | 31,100 |
| 2015/09/29 | 4,870 | 4,940 | 4,810 | 4,835 | -90 | -1.8% | 32,300 |
| 2015/09/28 | 4,875 | 4,965 | 4,830 | 4,925 | +50 | +1% | 33,600 |
| 2015/09/25 | 4,780 | 4,895 | 4,780 | 4,875 | +105 | +2.2% | 37,700 |
| 2015/09/24 | 4,705 | 4,840 | 4,705 | 4,770 | +15 | +0.3% | 24,600 |
| 2015/09/18 | 4,780 | 4,780 | 4,705 | 4,755 | ±0 | ±0% | 25,300 |
| 2015/09/17 | 4,780 | 4,780 | 4,705 | 4,755 | +35 | +0.7% | 22,300 |
| 2015/09/16 | 4,805 | 4,820 | 4,705 | 4,720 | -60 | -1.3% | 12,000 |
| 2015/09/15 | 4,800 | 4,850 | 4,770 | 4,780 | ±0 | ±0% | 14,400 |
| 2015/09/14 | 4,845 | 4,885 | 4,775 | 4,780 | -40 | -0.8% | 17,300 |
| 2015/09/11 | 4,715 | 4,860 | 4,680 | 4,820 | +35 | +0.7% | 38,600 |
| 2015/09/10 | 4,840 | 4,865 | 4,745 | 4,785 | -195 | -3.9% | 34,300 |
| 2015/09/09 | 4,855 | 4,980 | 4,805 | 4,980 | +195 | +4.1% | 34,300 |
| 2015/09/08 | 4,850 | 4,960 | 4,750 | 4,785 | -65 | -1.3% | 41,000 |
| 2015/09/07 | 4,850 | 4,880 | 4,790 | 4,850 | -35 | -0.7% | 26,200 |
| 2015/09/04 | 4,985 | 5,030 | 4,820 | 4,885 | -115 | -2.3% | 30,400 |
| 2015/09/03 | 4,930 | 5,100 | 4,930 | 5,000 | +70 | +1.4% | 26,600 |
| 2015/09/02 | 4,895 | 5,020 | 4,885 | 4,930 | -30 | -0.6% | 28,100 |
| 2015/09/01 | 5,090 | 5,100 | 4,960 | 4,960 | -140 | -2.7% | 41,300 |
| 2015/08/31 | 5,050 | 5,100 | 4,935 | 5,100 | +125 | +2.5% | 36,000 |
| 2015/08/28 | 4,950 | 4,985 | 4,860 | 4,975 | +120 | +2.5% | 34,600 |
| 2015/08/27 | 4,800 | 4,945 | 4,800 | 4,855 | +175 | +3.7% | 35,000 |
| 2015/08/26 | 4,580 | 4,720 | 4,550 | 4,680 | +180 | +4% | 51,500 |
| 2015/08/25 | 4,500 | 4,735 | 4,400 | 4,500 | -220 | -4.7% | 49,100 |
| 2015/08/24 | 4,850 | 4,965 | 4,710 | 4,720 | -260 | -5.2% | 42,900 |
| 2015/08/21 | 4,940 | 5,040 | 4,890 | 4,980 | -30 | -0.6% | 52,600 |
| 2015/08/20 | 5,100 | 5,170 | 5,000 | 5,010 | -90 | -1.8% | 18,600 |
| 2015/08/19 | 5,210 | 5,250 | 5,050 | 5,100 | -160 | -3% | 25,600 |
| 2015/08/18 | 5,260 | 5,280 | 5,210 | 5,260 | ±0 | ±0% | 21,400 |
| 2015/08/17 | 5,220 | 5,270 | 5,200 | 5,260 | +70 | +1.3% | 24,600 |
| 2015/08/14 | 5,130 | 5,210 | 5,130 | 5,190 | +60 | +1.2% | 24,900 |
2401～
2450
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 | 423,500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 | 326,000円 | +11.9% | -18.5% | 3.99% | 13.17倍 | 0.88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 | 298,600円 | +1.7% | -4.3% | 3.35% | 10.22倍 | 0.71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 | 200,300円 | +7.3% | +3.1% | 1.55% | 25.57倍 | 4.72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 | 292,300円 | +4.6% | -4.4% | 3.76% | 10.59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
