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 |
|---|---|---|---|---|---|---|---|
| 2019/12/25 | 5,000 | 5,050 | 5,000 | 5,020 | -30 | -0.6% | 7,700 |
| 2019/12/24 | 5,010 | 5,050 | 4,990 | 5,050 | ±0 | ±0% | 13,500 |
| 2019/12/23 | 5,000 | 5,050 | 4,980 | 5,050 | +100 | +2% | 27,400 |
| 2019/12/20 | 4,915 | 4,960 | 4,880 | 4,950 | +65 | +1.3% | 16,400 |
| 2019/12/19 | 4,920 | 4,925 | 4,885 | 4,885 | -60 | -1.2% | 11,200 |
| 2019/12/18 | 4,965 | 4,965 | 4,915 | 4,945 | -20 | -0.4% | 13,300 |
| 2019/12/17 | 4,960 | 4,965 | 4,925 | 4,965 | +5 | +0.1% | 14,600 |
| 2019/12/16 | 4,985 | 5,000 | 4,960 | 4,960 | -20 | -0.4% | 8,500 |
| 2019/12/13 | 4,975 | 5,010 | 4,970 | 4,980 | ±0 | ±0% | 18,800 |
| 2019/12/12 | 5,030 | 5,030 | 4,965 | 4,980 | -20 | -0.4% | 7,600 |
| 2019/12/11 | 5,030 | 5,030 | 4,990 | 5,000 | -40 | -0.8% | 7,000 |
| 2019/12/10 | 5,020 | 5,070 | 5,010 | 5,040 | +20 | +0.4% | 17,500 |
| 2019/12/09 | 5,010 | 5,020 | 5,000 | 5,020 | +20 | +0.4% | 6,700 |
| 2019/12/06 | 4,995 | 5,020 | 4,995 | 5,000 | -10 | -0.2% | 7,000 |
| 2019/12/05 | 4,980 | 5,010 | 4,965 | 5,010 | +10 | +0.2% | 6,700 |
| 2019/12/04 | 4,950 | 5,020 | 4,940 | 5,000 | +10 | +0.2% | 7,700 |
| 2019/12/03 | 5,000 | 5,010 | 4,975 | 4,990 | -40 | -0.8% | 8,300 |
| 2019/12/02 | 5,060 | 5,060 | 5,000 | 5,030 | ±0 | ±0% | 7,800 |
| 2019/11/29 | 5,040 | 5,040 | 4,990 | 5,030 | +20 | +0.4% | 10,400 |
| 2019/11/28 | 5,050 | 5,060 | 5,010 | 5,010 | -50 | -1% | 5,300 |
| 2019/11/27 | 5,090 | 5,100 | 5,050 | 5,060 | +10 | +0.2% | 5,700 |
| 2019/11/26 | 5,060 | 5,090 | 5,020 | 5,050 | -10 | -0.2% | 17,000 |
| 2019/11/25 | 5,030 | 5,060 | 5,010 | 5,060 | +30 | +0.6% | 7,600 |
| 2019/11/22 | 5,050 | 5,080 | 5,030 | 5,030 | -70 | -1.4% | 10,000 |
| 2019/11/21 | 5,040 | 5,120 | 5,000 | 5,100 | +60 | +1.2% | 14,700 |
| 2019/11/20 | 5,060 | 5,060 | 5,020 | 5,040 | -20 | -0.4% | 6,700 |
| 2019/11/19 | 5,050 | 5,060 | 5,020 | 5,060 | +10 | +0.2% | 8,900 |
| 2019/11/18 | 5,080 | 5,080 | 5,010 | 5,050 | -20 | -0.4% | 12,400 |
| 2019/11/15 | 5,050 | 5,090 | 5,040 | 5,070 | +60 | +1.2% | 8,000 |
| 2019/11/14 | 5,040 | 5,060 | 4,995 | 5,010 | -30 | -0.6% | 10,700 |
| 2019/11/13 | 5,060 | 5,080 | 5,030 | 5,040 | -60 | -1.2% | 16,900 |
| 2019/11/12 | 5,120 | 5,120 | 5,040 | 5,100 | -30 | -0.6% | 12,100 |
| 2019/11/11 | 5,100 | 5,130 | 5,070 | 5,130 | +30 | +0.6% | 18,200 |
| 2019/11/08 | 5,100 | 5,150 | 5,080 | 5,100 | +20 | +0.4% | 24,600 |
| 2019/11/07 | 5,040 | 5,090 | 5,000 | 5,080 | +40 | +0.8% | 24,500 |
| 2019/11/06 | 5,040 | 5,040 | 4,990 | 5,040 | -10 | -0.2% | 14,000 |
| 2019/11/05 | 4,900 | 5,060 | 4,900 | 5,050 | +150 | +3.1% | 45,800 |
| 2019/11/01 | 4,850 | 4,965 | 4,850 | 4,900 | +25 | +0.5% | 21,700 |
| 2019/10/31 | 4,935 | 4,950 | 4,865 | 4,875 | -50 | -1% | 25,200 |
| 2019/10/30 | 4,855 | 4,950 | 4,800 | 4,925 | +90 | +1.9% | 58,500 |
| 2019/10/29 | 4,835 | 4,885 | 4,815 | 4,835 | +40 | +0.8% | 24,500 |
| 2019/10/28 | 4,780 | 4,835 | 4,745 | 4,795 | +15 | +0.3% | 25,500 |
| 2019/10/25 | 4,760 | 4,785 | 4,725 | 4,780 | +20 | +0.4% | 23,000 |
| 2019/10/24 | 4,790 | 4,795 | 4,740 | 4,760 | -30 | -0.6% | 17,800 |
| 2019/10/23 | 4,765 | 4,790 | 4,735 | 4,790 | +25 | +0.5% | 13,700 |
| 2019/10/21 | 4,790 | 4,800 | 4,765 | 4,765 | -25 | -0.5% | 8,400 |
| 2019/10/18 | 4,815 | 4,855 | 4,770 | 4,790 | -25 | -0.5% | 14,400 |
| 2019/10/17 | 4,855 | 4,875 | 4,810 | 4,815 | -60 | -1.2% | 13,600 |
| 2019/10/16 | 4,880 | 4,915 | 4,845 | 4,875 | +15 | +0.3% | 24,000 |
| 2019/10/15 | 4,885 | 4,885 | 4,810 | 4,860 | +45 | +0.9% | 21,500 |
1201～
1250
件表示中 / 6840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 | 411,000円 | +6.8% | +3.0% | 1.39% | 21.66倍 | 1.22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 |
| Ｐウォーター | 314,000円 | -4.4% | +13.4% | 3.03% | 16.94倍 | 3.84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 |
| 昭和産 | 277,900円 | -0.1% | -21.5% | 2.88% | 8.21倍 | 0.69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 |
| Ｓ Ｆｏｏｄｓ | 265,700円 | +4.7% | -42.3% | 3.35% | 20.02倍 | 0.67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 |
| 理ビタミン | 254,300円 | +1.1% | -12.6% | 3.19% | 9.53倍 | 0.99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
