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 |
|---|---|---|---|---|---|---|---|
| 2015/01/07 | 3,605 | 3,620 | 3,585 | 3,590 | -45 | -1.2% | 19,900 |
| 2015/01/06 | 3,675 | 3,695 | 3,630 | 3,635 | -70 | -1.9% | 18,300 |
| 2015/01/05 | 3,790 | 3,790 | 3,690 | 3,705 | +5 | +0.1% | 22,500 |
| 2014/12/30 | 3,730 | 3,730 | 3,700 | 3,700 | ±0 | ±0% | 10,500 |
| 2014/12/29 | 3,695 | 3,705 | 3,680 | 3,700 | +25 | +0.7% | 13,700 |
| 2014/12/26 | 3,600 | 3,685 | 3,600 | 3,675 | +90 | +2.5% | 22,600 |
| 2014/12/25 | 3,555 | 3,585 | 3,545 | 3,585 | +40 | +1.1% | 11,500 |
| 2014/12/24 | 3,550 | 3,550 | 3,535 | 3,545 | +30 | +0.9% | 15,000 |
| 2014/12/22 | 3,510 | 3,535 | 3,500 | 3,515 | +5 | +0.1% | 13,900 |
| 2014/12/19 | 3,560 | 3,615 | 3,495 | 3,510 | -100 | -2.8% | 74,800 |
| 2014/12/18 | 3,580 | 3,650 | 3,580 | 3,610 | +85 | +2.4% | 13,800 |
| 2014/12/17 | 3,570 | 3,585 | 3,515 | 3,525 | -40 | -1.1% | 21,800 |
| 2014/12/16 | 3,605 | 3,615 | 3,500 | 3,565 | -45 | -1.2% | 21,700 |
| 2014/12/15 | 3,610 | 3,665 | 3,610 | 3,610 | -10 | -0.3% | 9,500 |
| 2014/12/12 | 3,600 | 3,665 | 3,600 | 3,620 | -15 | -0.4% | 33,400 |
| 2014/12/11 | 3,630 | 3,650 | 3,600 | 3,635 | -5 | -0.1% | 15,700 |
| 2014/12/10 | 3,650 | 3,670 | 3,630 | 3,640 | -25 | -0.7% | 22,600 |
| 2014/12/09 | 3,660 | 3,690 | 3,655 | 3,665 | -10 | -0.3% | 8,200 |
| 2014/12/08 | 3,675 | 3,695 | 3,660 | 3,675 | +10 | +0.3% | 34,200 |
| 2014/12/05 | 3,680 | 3,685 | 3,650 | 3,665 | -35 | -0.9% | 17,700 |
| 2014/12/04 | 3,695 | 3,710 | 3,685 | 3,700 | -15 | -0.4% | 17,100 |
| 2014/12/03 | 3,725 | 3,725 | 3,675 | 3,715 | -5 | -0.1% | 17,200 |
| 2014/12/02 | 3,650 | 3,725 | 3,650 | 3,720 | +60 | +1.6% | 19,000 |
| 2014/12/01 | 3,705 | 3,795 | 3,660 | 3,660 | -115 | -3% | 70,200 |
| 2014/11/28 | 3,720 | 3,775 | 3,720 | 3,775 | +40 | +1.1% | 12,200 |
| 2014/11/27 | 3,785 | 3,785 | 3,735 | 3,735 | -40 | -1.1% | 21,100 |
| 2014/11/26 | 3,785 | 3,795 | 3,765 | 3,775 | -5 | -0.1% | 18,900 |
| 2014/11/25 | 3,780 | 3,795 | 3,750 | 3,780 | +15 | +0.4% | 17,000 |
| 2014/11/21 | 3,845 | 3,845 | 3,730 | 3,765 | -10 | -0.3% | 22,800 |
| 2014/11/20 | 3,800 | 3,800 | 3,745 | 3,775 | +10 | +0.3% | 18,800 |
| 2014/11/19 | 3,840 | 3,870 | 3,745 | 3,765 | -60 | -1.6% | 33,800 |
| 2014/11/18 | 3,635 | 3,835 | 3,635 | 3,825 | +200 | +5.5% | 65,800 |
| 2014/11/17 | 3,670 | 3,670 | 3,600 | 3,625 | -50 | -1.4% | 30,700 |
| 2014/11/14 | 3,700 | 3,700 | 3,655 | 3,675 | -10 | -0.3% | 33,700 |
| 2014/11/13 | 3,650 | 3,690 | 3,625 | 3,685 | +20 | +0.5% | 28,000 |
| 2014/11/12 | 3,660 | 3,690 | 3,655 | 3,665 | +30 | +0.8% | 44,700 |
| 2014/11/11 | 3,630 | 3,660 | 3,600 | 3,635 | +15 | +0.4% | 36,500 |
| 2014/11/10 | 3,560 | 3,625 | 3,560 | 3,620 | +60 | +1.7% | 35,800 |
| 2014/11/07 | 3,550 | 3,595 | 3,525 | 3,560 | +15 | +0.4% | 29,100 |
| 2014/11/06 | 3,495 | 3,595 | 3,495 | 3,545 | +50 | +1.4% | 44,300 |
| 2014/11/05 | 3,435 | 3,500 | 3,415 | 3,495 | +60 | +1.7% | 51,800 |
| 2014/11/04 | 3,400 | 3,460 | 3,320 | 3,435 | +70 | +2.1% | 74,000 |
| 2014/10/31 | 3,310 | 3,365 | 3,310 | 3,365 | +65 | +2% | 48,700 |
| 2014/10/30 | 3,300 | 3,330 | 3,270 | 3,300 | ±0 | ±0% | 62,400 |
| 2014/10/29 | 3,300 | 3,345 | 3,280 | 3,300 | +5 | +0.2% | 43,900 |
| 2014/10/28 | 3,255 | 3,300 | 3,225 | 3,295 | +35 | +1.1% | 21,100 |
| 2014/10/27 | 3,225 | 3,265 | 3,170 | 3,260 | +65 | +2% | 28,900 |
| 2014/10/24 | 3,255 | 3,255 | 3,135 | 3,195 | ±0 | ±0% | 16,800 |
| 2014/10/23 | 3,160 | 3,255 | 3,150 | 3,195 | +40 | +1.3% | 37,100 |
| 2014/10/22 | 3,065 | 3,160 | 3,030 | 3,155 | +140 | +4.6% | 35,100 |
2601～
2650
件表示中 / 7024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 | 426,000円 | +33.2% | +4.1% | 1.36% | 3.71倍 | 1.19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 | 327,000円 | +11.9% | -18.5% | 3.98% | 13.21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 | 299,200円 | +1.7% | -4.3% | 3.34% | 10.24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 | 200,300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 | 292,100円 | +4.6% | -4.4% | 3.77% | 10.58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
