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 |
|---|---|---|---|---|---|---|---|
| 2014/05/28 | 3,025 | 3,075 | 3,000 | 3,065 | +76 | +2.5% | 41,600 |
| 2014/05/27 | 3,010 | 3,030 | 2,962 | 2,989 | -31 | -1% | 10,500 |
| 2014/05/26 | 3,010 | 3,025 | 2,999 | 3,020 | +10 | +0.3% | 16,300 |
| 2014/05/23 | 3,020 | 3,020 | 2,998 | 3,010 | +5 | +0.2% | 15,900 |
| 2014/05/22 | 2,956 | 3,030 | 2,949 | 3,005 | +73 | +2.5% | 25,900 |
| 2014/05/21 | 2,915 | 2,960 | 2,901 | 2,932 | +20 | +0.7% | 11,200 |
| 2014/05/20 | 2,919 | 2,959 | 2,890 | 2,912 | +22 | +0.8% | 13,300 |
| 2014/05/19 | 2,874 | 2,925 | 2,874 | 2,890 | +16 | +0.6% | 4,100 |
| 2014/05/16 | 2,958 | 2,962 | 2,874 | 2,874 | -84 | -2.8% | 11,600 |
| 2014/05/15 | 2,974 | 2,993 | 2,938 | 2,958 | -15 | -0.5% | 11,800 |
| 2014/05/14 | 2,990 | 3,000 | 2,969 | 2,973 | +4 | +0.1% | 11,600 |
| 2014/05/13 | 2,935 | 2,980 | 2,932 | 2,969 | +58 | +2% | 17,300 |
| 2014/05/12 | 2,872 | 2,946 | 2,872 | 2,911 | +39 | +1.4% | 19,000 |
| 2014/05/09 | 2,830 | 2,945 | 2,830 | 2,872 | +22 | +0.8% | 11,300 |
| 2014/05/08 | 2,865 | 2,887 | 2,850 | 2,850 | -13 | -0.5% | 10,900 |
| 2014/05/07 | 2,951 | 2,973 | 2,862 | 2,863 | -110 | -3.7% | 18,200 |
| 2014/05/02 | 2,960 | 2,978 | 2,921 | 2,973 | +9 | +0.3% | 10,500 |
| 2014/05/01 | 2,910 | 2,965 | 2,901 | 2,964 | +58 | +2% | 15,700 |
| 2014/04/30 | 2,877 | 2,921 | 2,877 | 2,906 | +29 | +1% | 10,400 |
| 2014/04/28 | 2,884 | 2,892 | 2,850 | 2,877 | -7 | -0.2% | 11,200 |
| 2014/04/25 | 2,847 | 2,895 | 2,847 | 2,884 | +24 | +0.8% | 10,700 |
| 2014/04/24 | 2,856 | 2,869 | 2,825 | 2,860 | +15 | +0.5% | 16,100 |
| 2014/04/23 | 2,875 | 2,875 | 2,831 | 2,845 | -19 | -0.7% | 8,800 |
| 2014/04/22 | 2,870 | 2,880 | 2,864 | 2,864 | -5 | -0.2% | 9,000 |
| 2014/04/21 | 2,883 | 2,883 | 2,860 | 2,869 | +9 | +0.3% | 5,900 |
| 2014/04/18 | 2,860 | 2,861 | 2,846 | 2,860 | +12 | +0.4% | 9,700 |
| 2014/04/17 | 2,850 | 2,875 | 2,845 | 2,848 | ±0 | ±0% | 8,000 |
| 2014/04/16 | 2,850 | 2,850 | 2,830 | 2,848 | +27 | +1% | 10,600 |
| 2014/04/15 | 2,863 | 2,889 | 2,820 | 2,821 | -24 | -0.8% | 19,300 |
| 2014/04/14 | 2,842 | 2,874 | 2,830 | 2,845 | +7 | +0.2% | 13,000 |
| 2014/04/11 | 2,880 | 2,880 | 2,838 | 2,838 | -55 | -1.9% | 19,000 |
| 2014/04/10 | 2,930 | 2,930 | 2,890 | 2,893 | -14 | -0.5% | 10,300 |
| 2014/04/09 | 2,921 | 2,953 | 2,896 | 2,907 | -48 | -1.6% | 22,000 |
| 2014/04/08 | 2,983 | 2,995 | 2,950 | 2,955 | -28 | -0.9% | 16,600 |
| 2014/04/07 | 3,010 | 3,010 | 2,982 | 2,983 | -52 | -1.7% | 16,700 |
| 2014/04/04 | 3,040 | 3,045 | 3,020 | 3,035 | -5 | -0.2% | 11,600 |
| 2014/04/03 | 3,020 | 3,055 | 3,015 | 3,040 | +10 | +0.3% | 25,000 |
| 2014/04/02 | 3,040 | 3,050 | 3,015 | 3,030 | -5 | -0.2% | 25,600 |
| 2014/04/01 | 3,030 | 3,040 | 3,020 | 3,035 | -25 | -0.8% | 18,500 |
| 2014/03/31 | 3,065 | 3,070 | 3,015 | 3,060 | -5 | -0.2% | 32,900 |
| 2014/03/28 | 3,025 | 3,065 | 3,010 | 3,065 | +35 | +1.2% | 45,600 |
| 2014/03/27 | 2,930 | 3,045 | 2,893 | 3,030 | +15 | +0.5% | 61,400 |
| 2014/03/26 | 3,055 | 3,070 | 3,015 | 3,015 | ±0 | ±0% | 75,000 |
| 2014/03/25 | 2,998 | 3,075 | 2,992 | 3,015 | +32 | +1.1% | 69,400 |
| 2014/03/24 | 2,881 | 2,998 | 2,881 | 2,983 | +132 | +4.6% | 65,300 |
| 2014/03/20 | 2,812 | 2,878 | 2,811 | 2,851 | +9 | +0.3% | 153,900 |
| 2014/03/19 | 2,840 | 2,860 | 2,808 | 2,842 | +39 | +1.4% | 35,200 |
| 2014/03/18 | 2,830 | 2,840 | 2,800 | 2,803 | +21 | +0.8% | 30,900 |
| 2014/03/17 | 2,806 | 2,827 | 2,779 | 2,782 | -16 | -0.6% | 53,900 |
| 2014/03/14 | 2,800 | 2,828 | 2,795 | 2,798 | -26 | -0.9% | 78,500 |
2751～
2800
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% | 25.58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
