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 |
|---|---|---|---|---|---|---|---|
| 2019/01/10 | 4,915 | 4,950 | 4,830 | 4,910 | -30 | -0.6% | 19,900 |
| 2019/01/09 | 4,880 | 4,970 | 4,880 | 4,940 | +60 | +1.2% | 18,300 |
| 2019/01/08 | 4,905 | 4,965 | 4,850 | 4,880 | -65 | -1.3% | 29,100 |
| 2019/01/07 | 4,955 | 5,010 | 4,895 | 4,945 | +35 | +0.7% | 31,700 |
| 2019/01/04 | 4,885 | 5,040 | 4,865 | 4,910 | -45 | -0.9% | 28,200 |
| 2018/12/28 | 4,950 | 4,960 | 4,875 | 4,955 | +5 | +0.1% | 21,900 |
| 2018/12/27 | 4,790 | 4,955 | 4,790 | 4,950 | +285 | +6.1% | 31,300 |
| 2018/12/26 | 4,635 | 4,725 | 4,625 | 4,665 | +75 | +1.6% | 29,600 |
| 2018/12/25 | 4,710 | 4,735 | 4,540 | 4,590 | -235 | -4.9% | 28,600 |
| 2018/12/21 | 4,855 | 4,855 | 4,785 | 4,825 | -25 | -0.5% | 31,200 |
| 2018/12/20 | 4,955 | 4,970 | 4,830 | 4,850 | -130 | -2.6% | 28,000 |
| 2018/12/19 | 5,000 | 5,050 | 4,970 | 4,980 | -15 | -0.3% | 32,700 |
| 2018/12/18 | 5,090 | 5,090 | 4,990 | 4,995 | -115 | -2.3% | 16,900 |
| 2018/12/17 | 5,130 | 5,130 | 5,060 | 5,110 | -40 | -0.8% | 15,300 |
| 2018/12/14 | 5,230 | 5,230 | 5,140 | 5,150 | -130 | -2.5% | 31,800 |
| 2018/12/13 | 5,190 | 5,280 | 5,190 | 5,280 | +70 | +1.3% | 14,300 |
| 2018/12/12 | 5,190 | 5,240 | 5,150 | 5,210 | +30 | +0.6% | 24,800 |
| 2018/12/11 | 5,350 | 5,350 | 5,160 | 5,180 | -140 | -2.6% | 16,000 |
| 2018/12/10 | 5,400 | 5,410 | 5,260 | 5,320 | -80 | -1.5% | 27,600 |
| 2018/12/07 | 5,370 | 5,410 | 5,280 | 5,400 | +30 | +0.6% | 23,300 |
| 2018/12/06 | 5,490 | 5,490 | 5,370 | 5,370 | -160 | -2.9% | 15,400 |
| 2018/12/05 | 5,390 | 5,540 | 5,390 | 5,530 | +120 | +2.2% | 29,700 |
| 2018/12/04 | 5,500 | 5,530 | 5,410 | 5,410 | -110 | -2% | 23,500 |
| 2018/12/03 | 5,410 | 5,580 | 5,410 | 5,520 | +160 | +3% | 46,800 |
| 2018/11/30 | 5,330 | 5,400 | 5,300 | 5,360 | +30 | +0.6% | 27,900 |
| 2018/11/29 | 5,370 | 5,380 | 5,310 | 5,330 | ±0 | ±0% | 11,300 |
| 2018/11/28 | 5,350 | 5,390 | 5,310 | 5,330 | +30 | +0.6% | 10,300 |
| 2018/11/27 | 5,390 | 5,390 | 5,290 | 5,300 | -10 | -0.2% | 11,600 |
| 2018/11/26 | 5,340 | 5,410 | 5,300 | 5,310 | -70 | -1.3% | 19,000 |
| 2018/11/22 | 5,260 | 5,380 | 5,250 | 5,380 | +130 | +2.5% | 15,300 |
| 2018/11/21 | 5,250 | 5,270 | 5,190 | 5,250 | ±0 | ±0% | 17,600 |
| 2018/11/20 | 5,250 | 5,270 | 5,220 | 5,250 | +10 | +0.2% | 8,700 |
| 2018/11/19 | 5,210 | 5,270 | 5,160 | 5,240 | +50 | +1% | 21,600 |
| 2018/11/16 | 5,260 | 5,270 | 5,150 | 5,190 | -100 | -1.9% | 23,000 |
| 2018/11/15 | 5,270 | 5,330 | 5,240 | 5,290 | +20 | +0.4% | 16,600 |
| 2018/11/14 | 5,340 | 5,400 | 5,260 | 5,270 | -70 | -1.3% | 20,400 |
| 2018/11/13 | 5,380 | 5,380 | 5,280 | 5,340 | -40 | -0.7% | 22,600 |
| 2018/11/12 | 5,400 | 5,420 | 5,340 | 5,380 | -30 | -0.6% | 22,100 |
| 2018/11/09 | 5,390 | 5,450 | 5,390 | 5,410 | +30 | +0.6% | 40,100 |
| 2018/11/08 | 5,400 | 5,410 | 5,360 | 5,380 | +50 | +0.9% | 27,700 |
| 2018/11/07 | 5,370 | 5,430 | 5,300 | 5,330 | -20 | -0.4% | 30,400 |
| 2018/11/06 | 5,350 | 5,370 | 5,320 | 5,350 | +20 | +0.4% | 15,100 |
| 2018/11/05 | 5,350 | 5,400 | 5,300 | 5,330 | -60 | -1.1% | 23,200 |
| 2018/11/02 | 5,500 | 5,510 | 5,280 | 5,390 | -140 | -2.5% | 61,300 |
| 2018/11/01 | 5,380 | 5,640 | 5,180 | 5,530 | +180 | +3.4% | 129,000 |
| 2018/10/31 | 4,850 | 5,430 | 4,840 | 5,350 | +515 | +10.7% | 103,200 |
| 2018/10/30 | 4,800 | 4,850 | 4,755 | 4,835 | +80 | +1.7% | 38,200 |
| 2018/10/29 | 4,805 | 4,855 | 4,750 | 4,755 | -35 | -0.7% | 28,800 |
| 2018/10/26 | 4,805 | 4,845 | 4,755 | 4,790 | -10 | -0.2% | 31,100 |
| 2018/10/25 | 4,835 | 4,855 | 4,780 | 4,800 | -145 | -2.9% | 53,400 |
1401～
1450
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
