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 |
|---|---|---|---|---|---|---|---|
| 2015/06/03 | 4,795 | 4,795 | 4,745 | 4,760 | ±0 | ±0% | 21,400 |
| 2015/06/02 | 4,770 | 4,780 | 4,750 | 4,760 | -30 | -0.6% | 24,100 |
| 2015/06/01 | 4,800 | 4,805 | 4,775 | 4,790 | -15 | -0.3% | 10,200 |
| 2015/05/29 | 4,795 | 4,825 | 4,795 | 4,805 | +15 | +0.3% | 27,600 |
| 2015/05/28 | 4,785 | 4,810 | 4,770 | 4,790 | +5 | +0.1% | 10,700 |
| 2015/05/27 | 4,800 | 4,825 | 4,770 | 4,785 | -15 | -0.3% | 22,200 |
| 2015/05/26 | 4,765 | 4,815 | 4,755 | 4,800 | +35 | +0.7% | 27,300 |
| 2015/05/25 | 4,765 | 4,785 | 4,760 | 4,765 | ±0 | ±0% | 9,600 |
| 2015/05/22 | 4,780 | 4,800 | 4,750 | 4,765 | -30 | -0.6% | 18,400 |
| 2015/05/21 | 4,855 | 4,860 | 4,765 | 4,795 | -65 | -1.3% | 29,100 |
| 2015/05/20 | 4,790 | 4,890 | 4,790 | 4,860 | +40 | +0.8% | 28,800 |
| 2015/05/19 | 4,815 | 4,840 | 4,795 | 4,820 | +5 | +0.1% | 23,300 |
| 2015/05/18 | 4,810 | 4,815 | 4,745 | 4,815 | +10 | +0.2% | 29,600 |
| 2015/05/15 | 4,705 | 4,815 | 4,705 | 4,805 | +105 | +2.2% | 21,400 |
| 2015/05/14 | 4,760 | 4,770 | 4,700 | 4,700 | -90 | -1.9% | 23,900 |
| 2015/05/13 | 4,855 | 4,855 | 4,760 | 4,790 | -65 | -1.3% | 24,900 |
| 2015/05/12 | 4,880 | 4,895 | 4,820 | 4,855 | +45 | +0.9% | 29,800 |
| 2015/05/11 | 4,850 | 4,860 | 4,795 | 4,810 | +30 | +0.6% | 18,200 |
| 2015/05/08 | 4,750 | 4,780 | 4,705 | 4,780 | +30 | +0.6% | 17,500 |
| 2015/05/07 | 4,780 | 4,850 | 4,740 | 4,750 | -20 | -0.4% | 18,200 |
| 2015/05/01 | 4,835 | 4,835 | 4,755 | 4,770 | -105 | -2.2% | 35,100 |
| 2015/04/30 | 4,930 | 4,930 | 4,805 | 4,875 | -75 | -1.5% | 48,700 |
| 2015/04/28 | 4,955 | 5,000 | 4,930 | 4,950 | -30 | -0.6% | 18,300 |
| 2015/04/27 | 5,000 | 5,010 | 4,945 | 4,980 | -20 | -0.4% | 21,400 |
| 2015/04/24 | 4,910 | 5,030 | 4,910 | 5,000 | +70 | +1.4% | 31,900 |
| 2015/04/23 | 4,990 | 4,990 | 4,905 | 4,930 | -70 | -1.4% | 30,600 |
| 2015/04/22 | 5,000 | 5,040 | 4,900 | 5,000 | +30 | +0.6% | 46,900 |
| 2015/04/21 | 4,870 | 4,985 | 4,870 | 4,970 | +65 | +1.3% | 38,800 |
| 2015/04/20 | 4,685 | 4,970 | 4,680 | 4,905 | +205 | +4.4% | 76,600 |
| 2015/04/17 | 4,800 | 4,800 | 4,680 | 4,700 | -105 | -2.2% | 32,400 |
| 2015/04/16 | 4,865 | 4,870 | 4,750 | 4,805 | -80 | -1.6% | 39,400 |
| 2015/04/15 | 4,870 | 4,930 | 4,850 | 4,885 | +30 | +0.6% | 23,000 |
| 2015/04/14 | 4,925 | 4,965 | 4,835 | 4,855 | -105 | -2.1% | 35,100 |
| 2015/04/13 | 5,050 | 5,050 | 4,935 | 4,960 | -70 | -1.4% | 22,100 |
| 2015/04/10 | 5,060 | 5,060 | 4,990 | 5,030 | +10 | +0.2% | 29,400 |
| 2015/04/09 | 5,050 | 5,080 | 4,990 | 5,020 | -10 | -0.2% | 33,500 |
| 2015/04/08 | 4,960 | 5,040 | 4,960 | 5,030 | +30 | +0.6% | 26,300 |
| 2015/04/07 | 5,030 | 5,030 | 4,950 | 5,000 | +5 | +0.1% | 24,000 |
| 2015/04/06 | 5,000 | 5,050 | 4,985 | 4,995 | -45 | -0.9% | 28,900 |
| 2015/04/03 | 4,950 | 5,050 | 4,940 | 5,040 | +105 | +2.1% | 45,900 |
| 2015/04/02 | 4,845 | 4,955 | 4,845 | 4,935 | +90 | +1.9% | 50,600 |
| 2015/04/01 | 4,805 | 4,885 | 4,785 | 4,845 | -40 | -0.8% | 37,500 |
| 2015/03/31 | 4,880 | 4,930 | 4,855 | 4,885 | +25 | +0.5% | 44,800 |
| 2015/03/30 | 4,670 | 4,870 | 4,650 | 4,860 | +205 | +4.4% | 57,500 |
| 2015/03/27 | 4,730 | 4,740 | 4,610 | 4,655 | -90 | -1.9% | 48,700 |
| 2015/03/26 | 4,740 | 4,795 | 4,720 | 4,745 | +10 | +0.2% | 56,700 |
| 2015/03/25 | 4,795 | 4,805 | 4,720 | 4,735 | -60 | -1.3% | 46,200 |
| 2015/03/24 | 4,805 | 4,820 | 4,780 | 4,795 | -25 | -0.5% | 33,900 |
| 2015/03/23 | 4,815 | 4,845 | 4,815 | 4,820 | -20 | -0.4% | 29,800 |
| 2015/03/20 | 4,780 | 4,860 | 4,750 | 4,840 | +90 | +1.9% | 63,700 |
2501～
2550
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 | 425,000円 | +33.2% | +4.1% | 1.36% | 3.70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 | 326,500円 | +11.9% | -18.5% | 3.98% | 13.19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 | 299,500円 | +1.7% | -4.3% | 3.34% | 10.25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 | 200,600円 | +7.3% | +3.1% | 1.55% | 25.61倍 | 4.73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 | 293,600円 | +4.6% | -4.4% | 3.75% | 10.64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
