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 |
|---|---|---|---|---|---|---|---|
| 2019/05/21 | 4,900 | 4,900 | 4,800 | 4,820 | -10 | -0.2% | 11,600 |
| 2019/05/20 | 4,860 | 4,880 | 4,830 | 4,830 | +5 | +0.1% | 10,000 |
| 2019/05/17 | 4,800 | 4,855 | 4,800 | 4,825 | +75 | +1.6% | 13,900 |
| 2019/05/16 | 4,720 | 4,765 | 4,700 | 4,750 | +75 | +1.6% | 17,100 |
| 2019/05/15 | 4,630 | 4,685 | 4,610 | 4,675 | +60 | +1.3% | 16,500 |
| 2019/05/14 | 4,550 | 4,620 | 4,505 | 4,615 | +65 | +1.4% | 41,900 |
| 2019/05/13 | 4,800 | 4,805 | 4,520 | 4,550 | -350 | -7.1% | 82,900 |
| 2019/05/10 | 4,900 | 4,970 | 4,880 | 4,900 | ±0 | ±0% | 29,800 |
| 2019/05/09 | 5,050 | 5,050 | 4,895 | 4,900 | -200 | -3.9% | 25,500 |
| 2019/05/08 | 5,220 | 5,230 | 5,070 | 5,100 | -150 | -2.9% | 17,800 |
| 2019/05/07 | 5,250 | 5,330 | 5,220 | 5,250 | +30 | +0.6% | 14,400 |
| 2019/04/26 | 5,240 | 5,240 | 5,210 | 5,220 | -20 | -0.4% | 11,500 |
| 2019/04/25 | 5,220 | 5,260 | 5,200 | 5,240 | +80 | +1.6% | 12,000 |
| 2019/04/24 | 5,210 | 5,250 | 5,150 | 5,160 | -60 | -1.1% | 11,900 |
| 2019/04/23 | 5,160 | 5,250 | 5,160 | 5,220 | +70 | +1.4% | 11,100 |
| 2019/04/22 | 5,110 | 5,160 | 5,090 | 5,150 | +40 | +0.8% | 7,800 |
| 2019/04/19 | 5,030 | 5,120 | 5,030 | 5,110 | +90 | +1.8% | 10,100 |
| 2019/04/18 | 5,080 | 5,080 | 5,000 | 5,020 | -60 | -1.2% | 16,500 |
| 2019/04/17 | 5,190 | 5,190 | 5,050 | 5,080 | -120 | -2.3% | 20,300 |
| 2019/04/16 | 5,210 | 5,230 | 5,190 | 5,200 | -20 | -0.4% | 4,600 |
| 2019/04/15 | 5,220 | 5,250 | 5,180 | 5,220 | +70 | +1.4% | 16,200 |
| 2019/04/12 | 5,280 | 5,280 | 5,150 | 5,150 | -90 | -1.7% | 18,000 |
| 2019/04/11 | 5,240 | 5,270 | 5,210 | 5,240 | ±0 | ±0% | 10,100 |
| 2019/04/10 | 5,250 | 5,260 | 5,240 | 5,240 | -10 | -0.2% | 3,900 |
| 2019/04/09 | 5,250 | 5,270 | 5,220 | 5,250 | +10 | +0.2% | 18,400 |
| 2019/04/08 | 5,200 | 5,250 | 5,200 | 5,240 | +60 | +1.2% | 9,600 |
| 2019/04/05 | 5,230 | 5,240 | 5,170 | 5,180 | -20 | -0.4% | 11,600 |
| 2019/04/04 | 5,200 | 5,270 | 5,200 | 5,200 | -30 | -0.6% | 16,600 |
| 2019/04/03 | 5,200 | 5,230 | 5,130 | 5,230 | -30 | -0.6% | 27,200 |
| 2019/04/02 | 5,400 | 5,400 | 5,230 | 5,260 | -90 | -1.7% | 12,400 |
| 2019/04/01 | 5,390 | 5,410 | 5,330 | 5,350 | +40 | +0.8% | 19,200 |
| 2019/03/29 | 5,310 | 5,350 | 5,300 | 5,310 | +40 | +0.8% | 10,600 |
| 2019/03/28 | 5,400 | 5,400 | 5,250 | 5,270 | -150 | -2.8% | 19,800 |
| 2019/03/27 | 5,510 | 5,510 | 5,370 | 5,420 | -100 | -1.8% | 20,600 |
| 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 |
1351～
1400
件表示中 / 6841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 | 410,500円 | +6.8% | +3.0% | 1.39% | 21.64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 |
| ＤｙＤｏ | 292,500円 | +12.5% | -16.5% | 1.03% | 18.82倍 | 0.99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 |
| Ｐウォーター | 308,500円 | -4.4% | +13.4% | 3.08% | 16.64倍 | 3.77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 | 276,900円 | -0.1% | -21.5% | 2.89% | 8.18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 |
| 理ビタミン | 255,700円 | +1.1% | -12.6% | 3.17% | 9.58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
