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 |
|---|---|---|---|---|---|---|---|
| 2015/09/01 | 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 |
| 2015/08/13 | 5,010 | 5,140 | 4,950 | 5,130 | +80 | +1.6% | 36,400 |
| 2015/08/12 | 5,100 | 5,120 | 5,050 | 5,050 | -80 | -1.6% | 14,200 |
| 2015/08/11 | 5,200 | 5,200 | 5,100 | 5,130 | -60 | -1.2% | 16,900 |
| 2015/08/10 | 5,080 | 5,200 | 5,070 | 5,190 | +80 | +1.6% | 33,400 |
| 2015/08/07 | 5,130 | 5,160 | 5,090 | 5,110 | -20 | -0.4% | 29,600 |
| 2015/08/06 | 5,170 | 5,190 | 5,120 | 5,130 | -40 | -0.8% | 37,300 |
| 2015/08/05 | 5,210 | 5,220 | 5,140 | 5,170 | -70 | -1.3% | 46,500 |
| 2015/08/04 | 5,210 | 5,250 | 5,190 | 5,240 | -30 | -0.6% | 38,800 |
| 2015/08/03 | 5,120 | 5,280 | 5,110 | 5,270 | +70 | +1.3% | 43,100 |
| 2015/07/31 | 5,180 | 5,220 | 5,150 | 5,200 | +30 | +0.6% | 29,200 |
| 2015/07/30 | 5,210 | 5,240 | 5,150 | 5,170 | -40 | -0.8% | 26,700 |
| 2015/07/29 | 5,240 | 5,250 | 5,160 | 5,210 | +30 | +0.6% | 17,300 |
| 2015/07/28 | 5,110 | 5,200 | 5,080 | 5,180 | +10 | +0.2% | 24,800 |
| 2015/07/27 | 5,250 | 5,270 | 5,150 | 5,170 | -100 | -1.9% | 40,000 |
| 2015/07/24 | 5,340 | 5,360 | 5,260 | 5,270 | -50 | -0.9% | 52,300 |
| 2015/07/23 | 5,180 | 5,370 | 5,140 | 5,320 | +120 | +2.3% | 63,100 |
| 2015/07/22 | 5,230 | 5,260 | 5,200 | 5,200 | -60 | -1.1% | 38,600 |
| 2015/07/21 | 5,260 | 5,290 | 5,230 | 5,260 | +30 | +0.6% | 51,000 |
| 2015/07/17 | 5,150 | 5,260 | 5,130 | 5,230 | +130 | +2.5% | 96,300 |
| 2015/07/16 | 5,050 | 5,110 | 5,020 | 5,100 | +80 | +1.6% | 87,000 |
| 2015/07/15 | 4,925 | 5,040 | 4,915 | 5,020 | +105 | +2.1% | 62,200 |
| 2015/07/14 | 4,920 | 4,970 | 4,885 | 4,915 | +40 | +0.8% | 43,800 |
| 2015/07/13 | 4,780 | 4,895 | 4,780 | 4,875 | +110 | +2.3% | 57,800 |
| 2015/07/10 | 4,760 | 4,845 | 4,740 | 4,765 | +35 | +0.7% | 45,000 |
| 2015/07/09 | 4,715 | 4,740 | 4,600 | 4,730 | +15 | +0.3% | 73,800 |
| 2015/07/08 | 4,790 | 4,820 | 4,715 | 4,715 | -105 | -2.2% | 43,600 |
| 2015/07/07 | 4,785 | 4,820 | 4,770 | 4,820 | +70 | +1.5% | 45,200 |
| 2015/07/06 | 4,725 | 4,780 | 4,720 | 4,750 | +25 | +0.5% | 68,000 |
| 2015/07/03 | 4,765 | 4,770 | 4,710 | 4,725 | +10 | +0.2% | 19,700 |
| 2015/07/02 | 4,770 | 4,785 | 4,705 | 4,715 | -75 | -1.6% | 27,500 |
| 2015/07/01 | 4,775 | 4,790 | 4,730 | 4,790 | +55 | +1.2% | 14,800 |
| 2015/06/30 | 4,715 | 4,775 | 4,705 | 4,735 | +5 | +0.1% | 29,700 |
| 2015/06/29 | 4,700 | 4,790 | 4,670 | 4,730 | -65 | -1.4% | 31,900 |
| 2015/06/26 | 4,775 | 4,810 | 4,735 | 4,795 | +25 | +0.5% | 33,500 |
| 2015/06/25 | 4,710 | 4,820 | 4,705 | 4,770 | +85 | +1.8% | 67,000 |
| 2015/06/24 | 4,660 | 4,720 | 4,660 | 4,685 | +35 | +0.8% | 33,800 |
| 2015/06/23 | 4,650 | 4,660 | 4,620 | 4,650 | +45 | +1% | 22,400 |
2401～
2450
件表示中 / 6986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 | 393,500円 | +33.2% | +4.1% | 1.47% | 3.43倍 | 1.12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 | 306,000円 | +11.9% | -18.5% | 4.25% | 12.36倍 | 0.83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 |
| Ｐウォーター | 310,000円 | +4.0% | +5.7% | 3.55% | 14.18倍 | 3.62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 |
| ＤｙＤｏ | 262,300円 | +5.2% | +9.2% | 1.14% | 20.74倍 | 0.92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 |
| Ｓ Ｆｏｏｄｓ | 262,800円 | +6.9% | +33.1% | 3.96% | 18.50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 |
市場注目の銘柄
チャート関連のコラム
