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 |
|---|---|---|---|---|---|---|---|
| 2019/11/29 | 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 |
| 2019/10/11 | 4,850 | 4,855 | 4,770 | 4,815 | +5 | +0.1% | 13,100 |
| 2019/10/10 | 4,895 | 4,945 | 4,800 | 4,810 | -95 | -1.9% | 18,400 |
| 2019/10/09 | 4,795 | 4,905 | 4,775 | 4,905 | +110 | +2.3% | 25,200 |
| 2019/10/08 | 4,770 | 4,800 | 4,735 | 4,795 | +25 | +0.5% | 24,800 |
| 2019/10/07 | 4,785 | 4,805 | 4,750 | 4,770 | -15 | -0.3% | 10,300 |
| 2019/10/04 | 4,705 | 4,790 | 4,700 | 4,785 | +40 | +0.8% | 17,000 |
| 2019/10/03 | 4,760 | 4,765 | 4,715 | 4,745 | -90 | -1.9% | 17,700 |
| 2019/10/02 | 4,855 | 4,890 | 4,835 | 4,835 | ±0 | ±0% | 12,700 |
| 2019/10/01 | 4,755 | 4,875 | 4,755 | 4,835 | +80 | +1.7% | 16,600 |
| 2019/09/30 | 4,780 | 4,785 | 4,740 | 4,755 | -80 | -1.7% | 19,300 |
| 2019/09/27 | 4,940 | 4,950 | 4,810 | 4,835 | -100 | -2% | 32,000 |
| 2019/09/26 | 4,990 | 5,040 | 4,935 | 4,935 | +5 | +0.1% | 87,800 |
| 2019/09/25 | 4,930 | 4,955 | 4,885 | 4,930 | ±0 | ±0% | 22,500 |
| 2019/09/24 | 4,890 | 4,975 | 4,875 | 4,930 | +20 | +0.4% | 27,600 |
| 2019/09/20 | 4,860 | 4,960 | 4,850 | 4,910 | +80 | +1.7% | 32,700 |
| 2019/09/19 | 4,775 | 4,830 | 4,775 | 4,830 | +50 | +1% | 26,100 |
| 2019/09/18 | 4,810 | 4,815 | 4,765 | 4,780 | -10 | -0.2% | 20,600 |
| 2019/09/17 | 4,790 | 4,810 | 4,780 | 4,790 | -5 | -0.1% | 22,100 |
1401～
1450
件表示中 / 7022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 | 426,500円 | +33.2% | +4.1% | 1.36% | 3.72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 |
| Ｐウォーター | 345,000円 | +4.0% | +5.7% | 3.19% | 15.77倍 | 4.09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 | 303,000円 | +1.7% | -4.3% | 3.30% | 10.37倍 | 0.73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 | 205,300円 | +7.3% | +3.1% | 1.51% | 26.22倍 | 4.84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 | 294,500円 | +4.6% | -4.4% | 3.74% | 10.67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
