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 |
|---|---|---|---|---|---|---|---|
| 2019/03/26 | 5,380 | 5,520 | 5,380 | 5,520 | +150 | +2.8% | 40,300 |
| 2019/03/25 | 5,360 | 5,370 | 5,320 | 5,370 | -70 | -1.3% | 16,000 |
| 2019/03/22 | 5,430 | 5,470 | 5,420 | 5,440 | +10 | +0.2% | 15,300 |
| 2019/03/20 | 5,330 | 5,430 | 5,330 | 5,430 | +80 | +1.5% | 15,400 |
| 2019/03/19 | 5,480 | 5,490 | 5,290 | 5,350 | -150 | -2.7% | 27,300 |
| 2019/03/18 | 5,460 | 5,520 | 5,460 | 5,500 | -90 | -1.6% | 22,600 |
| 2019/03/15 | 5,540 | 5,590 | 5,510 | 5,590 | +70 | +1.3% | 23,300 |
| 2019/03/14 | 5,550 | 5,550 | 5,430 | 5,520 | +30 | +0.5% | 14,000 |
| 2019/03/13 | 5,570 | 5,580 | 5,490 | 5,490 | -80 | -1.4% | 10,300 |
| 2019/03/12 | 5,510 | 5,570 | 5,500 | 5,570 | +50 | +0.9% | 20,300 |
| 2019/03/11 | 5,530 | 5,530 | 5,470 | 5,520 | -20 | -0.4% | 20,100 |
| 2019/03/08 | 5,500 | 5,550 | 5,460 | 5,540 | +60 | +1.1% | 34,000 |
| 2019/03/07 | 5,440 | 5,530 | 5,430 | 5,480 | +40 | +0.7% | 30,200 |
| 2019/03/06 | 5,420 | 5,480 | 5,410 | 5,440 | -20 | -0.4% | 16,600 |
| 2019/03/05 | 5,400 | 5,480 | 5,390 | 5,460 | +60 | +1.1% | 32,800 |
| 2019/03/04 | 5,420 | 5,420 | 5,370 | 5,400 | ±0 | ±0% | 9,400 |
| 2019/03/01 | 5,330 | 5,400 | 5,330 | 5,400 | +60 | +1.1% | 12,900 |
| 2019/02/28 | 5,310 | 5,340 | 5,280 | 5,340 | +60 | +1.1% | 12,000 |
| 2019/02/27 | 5,290 | 5,310 | 5,240 | 5,280 | -20 | -0.4% | 10,000 |
| 2019/02/26 | 5,300 | 5,320 | 5,250 | 5,300 | +10 | +0.2% | 10,300 |
| 2019/02/25 | 5,290 | 5,300 | 5,250 | 5,290 | -20 | -0.4% | 12,500 |
| 2019/02/22 | 5,350 | 5,350 | 5,280 | 5,310 | -50 | -0.9% | 15,000 |
| 2019/02/21 | 5,250 | 5,360 | 5,220 | 5,360 | +140 | +2.7% | 32,500 |
| 2019/02/20 | 5,180 | 5,250 | 5,180 | 5,220 | +30 | +0.6% | 10,000 |
| 2019/02/19 | 5,170 | 5,230 | 5,170 | 5,190 | ±0 | ±0% | 12,900 |
| 2019/02/18 | 5,180 | 5,220 | 5,160 | 5,190 | +50 | +1% | 17,700 |
| 2019/02/15 | 5,100 | 5,160 | 5,070 | 5,140 | -10 | -0.2% | 14,700 |
| 2019/02/14 | 5,140 | 5,170 | 5,110 | 5,150 | +10 | +0.2% | 19,400 |
| 2019/02/13 | 5,140 | 5,160 | 5,100 | 5,140 | +60 | +1.2% | 14,900 |
| 2019/02/12 | 5,040 | 5,080 | 5,020 | 5,080 | +50 | +1% | 13,500 |
| 2019/02/08 | 5,120 | 5,140 | 5,020 | 5,030 | -120 | -2.3% | 20,500 |
| 2019/02/07 | 5,180 | 5,180 | 5,120 | 5,150 | -10 | -0.2% | 20,500 |
| 2019/02/06 | 5,150 | 5,170 | 5,130 | 5,160 | +10 | +0.2% | 26,800 |
| 2019/02/05 | 5,120 | 5,180 | 5,080 | 5,150 | +100 | +2% | 42,500 |
| 2019/02/04 | 5,130 | 5,130 | 5,030 | 5,050 | -40 | -0.8% | 23,800 |
| 2019/02/01 | 4,945 | 5,160 | 4,905 | 5,090 | +155 | +3.1% | 46,000 |
| 2019/01/31 | 4,995 | 5,020 | 4,925 | 4,935 | +10 | +0.2% | 21,600 |
| 2019/01/30 | 4,950 | 4,980 | 4,910 | 4,925 | +5 | +0.1% | 23,700 |
| 2019/01/29 | 4,905 | 4,940 | 4,870 | 4,920 | +20 | +0.4% | 14,600 |
| 2019/01/28 | 4,900 | 4,940 | 4,845 | 4,900 | ±0 | ±0% | 27,800 |
| 2019/01/25 | 4,935 | 4,970 | 4,900 | 4,900 | -55 | -1.1% | 10,500 |
| 2019/01/24 | 4,910 | 4,985 | 4,885 | 4,955 | +45 | +0.9% | 19,200 |
| 2019/01/23 | 4,860 | 4,945 | 4,835 | 4,910 | +25 | +0.5% | 19,700 |
| 2019/01/22 | 4,900 | 4,955 | 4,870 | 4,885 | -50 | -1% | 14,600 |
| 2019/01/21 | 4,900 | 4,970 | 4,860 | 4,935 | +65 | +1.3% | 22,400 |
| 2019/01/18 | 4,825 | 4,895 | 4,825 | 4,870 | +10 | +0.2% | 19,200 |
| 2019/01/17 | 4,865 | 4,895 | 4,795 | 4,860 | -20 | -0.4% | 19,500 |
| 2019/01/16 | 4,900 | 4,940 | 4,875 | 4,880 | -20 | -0.4% | 11,500 |
| 2019/01/15 | 4,840 | 4,945 | 4,825 | 4,900 | +60 | +1.2% | 25,700 |
| 2019/01/11 | 4,930 | 4,930 | 4,840 | 4,840 | -70 | -1.4% | 14,100 |
1351～
1400
件表示中 / 6807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 | 445,500円 | +6.8% | 0.0% | 1.28% | 24.72倍 | 1.34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 | 337,500円 | +5.4% | -9.0% | 3.85% | 19.11倍 | 0.97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 |
| ＤｙＤｏ | 301,500円 | +12.5% | -16.5% | 1.00% | 19.40倍 | 1.03倍 |
|
大手飲料メーカー。大半を自販機で販売。海外飲料はトルコが柱。子会社で医薬品関連事業も |
| 昭和産 | 294,300円 | -0.1% | -21.5% | 2.72% | 8.69倍 | 0.74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 |
| 理ビタミン | 270,300円 | +1.1% | -12.6% | 3.00% | 10.13倍 | 1.07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
