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 |
|---|---|---|---|---|---|---|---|
| 2014/03/13 | 2,889 | 2,889 | 2,820 | 2,824 | -38 | -1.3% | 27,700 |
| 2014/03/12 | 2,901 | 2,932 | 2,861 | 2,862 | -59 | -2% | 33,300 |
| 2014/03/11 | 2,919 | 2,928 | 2,890 | 2,921 | +23 | +0.8% | 25,700 |
| 2014/03/10 | 2,924 | 2,924 | 2,890 | 2,898 | -26 | -0.9% | 33,600 |
| 2014/03/07 | 2,945 | 2,945 | 2,911 | 2,924 | -4 | -0.1% | 28,800 |
| 2014/03/06 | 2,930 | 2,931 | 2,912 | 2,928 | +18 | +0.6% | 24,500 |
| 2014/03/05 | 2,954 | 2,969 | 2,900 | 2,910 | -37 | -1.3% | 19,500 |
| 2014/03/04 | 2,911 | 2,950 | 2,911 | 2,947 | +36 | +1.2% | 21,400 |
| 2014/03/03 | 2,946 | 2,946 | 2,900 | 2,911 | -35 | -1.2% | 11,600 |
| 2014/02/28 | 2,979 | 2,980 | 2,920 | 2,946 | -12 | -0.4% | 11,700 |
| 2014/02/27 | 2,941 | 2,977 | 2,926 | 2,958 | +18 | +0.6% | 17,600 |
| 2014/02/26 | 2,958 | 2,958 | 2,940 | 2,940 | -18 | -0.6% | 11,400 |
| 2014/02/25 | 2,918 | 2,968 | 2,918 | 2,958 | +53 | +1.8% | 18,300 |
| 2014/02/24 | 2,929 | 2,949 | 2,875 | 2,905 | -1 | ±0% | 11,100 |
| 2014/02/21 | 2,890 | 2,922 | 2,862 | 2,906 | +44 | +1.5% | 15,900 |
| 2014/02/20 | 2,870 | 2,875 | 2,840 | 2,862 | -9 | -0.3% | 16,800 |
| 2014/02/19 | 2,862 | 2,898 | 2,848 | 2,871 | +9 | +0.3% | 9,500 |
| 2014/02/18 | 2,844 | 2,879 | 2,822 | 2,862 | +29 | +1% | 20,100 |
| 2014/02/17 | 2,810 | 2,840 | 2,788 | 2,833 | +34 | +1.2% | 16,700 |
| 2014/02/14 | 2,813 | 2,826 | 2,785 | 2,799 | -14 | -0.5% | 21,000 |
| 2014/02/13 | 2,911 | 2,911 | 2,813 | 2,813 | -89 | -3.1% | 30,600 |
| 2014/02/12 | 2,881 | 2,908 | 2,840 | 2,902 | +21 | +0.7% | 42,700 |
| 2014/02/10 | 2,853 | 2,894 | 2,850 | 2,881 | +95 | +3.4% | 34,200 |
| 2014/02/07 | 2,830 | 2,840 | 2,780 | 2,786 | -46 | -1.6% | 47,000 |
| 2014/02/06 | 2,878 | 2,894 | 2,820 | 2,832 | -50 | -1.7% | 19,000 |
| 2014/02/05 | 2,874 | 2,900 | 2,830 | 2,882 | +26 | +0.9% | 29,500 |
| 2014/02/04 | 2,900 | 2,932 | 2,850 | 2,856 | -113 | -3.8% | 36,700 |
| 2014/02/03 | 3,025 | 3,040 | 2,951 | 2,969 | -106 | -3.4% | 22,700 |
| 2014/01/31 | 3,090 | 3,095 | 3,030 | 3,075 | +10 | +0.3% | 32,000 |
| 2014/01/30 | 3,045 | 3,080 | 3,040 | 3,065 | -60 | -1.9% | 24,600 |
| 2014/01/29 | 3,050 | 3,130 | 3,050 | 3,125 | +80 | +2.6% | 23,600 |
| 2014/01/28 | 3,065 | 3,070 | 2,988 | 3,045 | -5 | -0.2% | 28,400 |
| 2014/01/27 | 3,055 | 3,065 | 3,000 | 3,050 | -20 | -0.7% | 42,100 |
| 2014/01/24 | 3,080 | 3,080 | 3,010 | 3,070 | -25 | -0.8% | 41,300 |
| 2014/01/23 | 3,130 | 3,140 | 3,095 | 3,095 | -10 | -0.3% | 27,500 |
| 2014/01/22 | 3,100 | 3,125 | 3,080 | 3,105 | -20 | -0.6% | 33,300 |
| 2014/01/21 | 3,035 | 3,135 | 3,035 | 3,125 | +50 | +1.6% | 61,600 |
| 2014/01/20 | 2,930 | 3,085 | 2,930 | 3,075 | +156 | +5.3% | 116,600 |
| 2014/01/17 | 2,900 | 2,945 | 2,887 | 2,919 | +11 | +0.4% | 23,300 |
| 2014/01/16 | 2,898 | 2,962 | 2,895 | 2,908 | -17 | -0.6% | 51,000 |
| 2014/01/15 | 2,854 | 2,958 | 2,850 | 2,925 | +84 | +3% | 74,500 |
| 2014/01/14 | 2,815 | 2,882 | 2,791 | 2,841 | +26 | +0.9% | 52,200 |
| 2014/01/10 | 2,815 | 2,823 | 2,792 | 2,815 | +2 | +0.1% | 30,900 |
| 2014/01/09 | 2,802 | 2,813 | 2,781 | 2,813 | +11 | +0.4% | 19,400 |
| 2014/01/08 | 2,802 | 2,825 | 2,786 | 2,802 | -6 | -0.2% | 31,900 |
| 2014/01/07 | 2,831 | 2,832 | 2,804 | 2,808 | -23 | -0.8% | 16,100 |
| 2014/01/06 | 2,810 | 2,851 | 2,800 | 2,831 | +42 | +1.5% | 38,900 |
| 2013/12/30 | 2,770 | 2,797 | 2,770 | 2,789 | +23 | +0.8% | 21,200 |
| 2013/12/27 | 2,710 | 2,768 | 2,710 | 2,766 | +61 | +2.3% | 23,300 |
| 2013/12/26 | 2,683 | 2,710 | 2,683 | 2,705 | +32 | +1.2% | 23,700 |
2801～
2850
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
