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 |
|---|---|---|---|---|---|---|---|
| 2019/09/25 | 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 |
| 2019/09/13 | 4,795 | 4,810 | 4,760 | 4,795 | +30 | +0.6% | 34,400 |
| 2019/09/12 | 4,770 | 4,830 | 4,760 | 4,765 | ±0 | ±0% | 24,800 |
| 2019/09/11 | 4,740 | 4,795 | 4,705 | 4,765 | +25 | +0.5% | 32,600 |
| 2019/09/10 | 4,695 | 4,745 | 4,680 | 4,740 | +30 | +0.6% | 20,900 |
| 2019/09/09 | 4,675 | 4,710 | 4,665 | 4,710 | +40 | +0.9% | 18,300 |
| 2019/09/06 | 4,700 | 4,710 | 4,670 | 4,670 | ±0 | ±0% | 13,900 |
| 2019/09/05 | 4,665 | 4,725 | 4,660 | 4,670 | +15 | +0.3% | 16,400 |
| 2019/09/04 | 4,680 | 4,700 | 4,655 | 4,655 | -55 | -1.2% | 11,400 |
| 2019/09/03 | 4,660 | 4,710 | 4,625 | 4,710 | +85 | +1.8% | 12,900 |
| 2019/09/02 | 4,705 | 4,705 | 4,625 | 4,625 | -65 | -1.4% | 9,100 |
| 2019/08/30 | 4,680 | 4,710 | 4,665 | 4,690 | ±0 | ±0% | 18,500 |
| 2019/08/29 | 4,670 | 4,695 | 4,635 | 4,690 | +50 | +1.1% | 8,100 |
| 2019/08/28 | 4,650 | 4,650 | 4,615 | 4,640 | ±0 | ±0% | 14,700 |
| 2019/08/27 | 4,685 | 4,685 | 4,625 | 4,640 | +25 | +0.5% | 14,700 |
| 2019/08/26 | 4,650 | 4,660 | 4,610 | 4,615 | -75 | -1.6% | 21,200 |
| 2019/08/23 | 4,665 | 4,715 | 4,650 | 4,690 | +10 | +0.2% | 8,500 |
| 2019/08/22 | 4,650 | 4,680 | 4,615 | 4,680 | +70 | +1.5% | 13,100 |
| 2019/08/21 | 4,620 | 4,640 | 4,600 | 4,610 | -70 | -1.5% | 9,400 |
| 2019/08/20 | 4,630 | 4,685 | 4,630 | 4,680 | +50 | +1.1% | 7,400 |
| 2019/08/19 | 4,610 | 4,640 | 4,595 | 4,630 | +20 | +0.4% | 10,300 |
| 2019/08/16 | 4,610 | 4,630 | 4,595 | 4,610 | -10 | -0.2% | 12,600 |
| 2019/08/15 | 4,555 | 4,620 | 4,555 | 4,620 | -50 | -1.1% | 10,100 |
| 2019/08/14 | 4,665 | 4,690 | 4,635 | 4,670 | +40 | +0.9% | 12,800 |
| 2019/08/13 | 4,695 | 4,710 | 4,620 | 4,630 | -85 | -1.8% | 23,500 |
| 2019/08/09 | 4,715 | 4,755 | 4,695 | 4,715 | +20 | +0.4% | 9,500 |
| 2019/08/08 | 4,710 | 4,750 | 4,680 | 4,695 | -15 | -0.3% | 13,400 |
| 2019/08/07 | 4,785 | 4,790 | 4,690 | 4,710 | -20 | -0.4% | 26,200 |
| 2019/08/06 | 4,595 | 4,730 | 4,525 | 4,730 | +75 | +1.6% | 27,800 |
| 2019/08/05 | 4,740 | 4,750 | 4,640 | 4,655 | -75 | -1.6% | 39,500 |
| 2019/08/02 | 5,080 | 5,080 | 4,710 | 4,730 | -380 | -7.4% | 68,200 |
| 2019/08/01 | 5,050 | 5,110 | 5,050 | 5,110 | +20 | +0.4% | 5,400 |
| 2019/07/31 | 5,130 | 5,140 | 5,070 | 5,090 | -10 | -0.2% | 25,000 |
| 2019/07/30 | 5,040 | 5,100 | 5,040 | 5,100 | +70 | +1.4% | 18,500 |
| 2019/07/29 | 5,050 | 5,060 | 5,010 | 5,030 | +20 | +0.4% | 7,000 |
| 2019/07/26 | 4,995 | 5,030 | 4,995 | 5,010 | +15 | +0.3% | 10,000 |
| 2019/07/25 | 4,995 | 5,010 | 4,995 | 4,995 | +5 | +0.1% | 5,800 |
| 2019/07/24 | 5,000 | 5,010 | 4,980 | 4,990 | ±0 | ±0% | 12,500 |
| 2019/07/23 | 5,010 | 5,030 | 4,975 | 4,990 | +20 | +0.4% | 9,900 |
| 2019/07/22 | 5,050 | 5,050 | 4,970 | 4,970 | -70 | -1.4% | 10,600 |
| 2019/07/19 | 4,900 | 5,040 | 4,900 | 5,040 | +165 | +3.4% | 16,600 |
| 2019/07/18 | 4,995 | 5,020 | 4,870 | 4,875 | -125 | -2.5% | 28,100 |
| 2019/07/17 | 4,990 | 5,030 | 4,975 | 5,000 | ±0 | ±0% | 9,100 |
| 2019/07/16 | 4,960 | 5,020 | 4,960 | 5,000 | +15 | +0.3% | 12,300 |
| 2019/07/12 | 5,060 | 5,060 | 4,985 | 4,985 | -55 | -1.1% | 9,700 |
1401～
1450
件表示中 / 6978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 | 368,000円 | -2.2% | -0.2% | 1.58% | 19.40倍 | 1.03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 |
| エスビー | 310,000円 | +2.8% | +1.6% | 1.55% | 9.86倍 | 0.93倍 |
|
カレー粉が創業事業。香辛料のシェア５割超で首位。即席カレー、パスタソースもシェア高い |
| Ｓ Ｆｏｏｄｓ | 258,300円 | +6.9% | +33.1% | 4.03% | 18.17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 | 263,900円 | +4.6% | -4.4% | 4.17% | 9.61倍 | 1.00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 |
| ウェルネオ | 226,000円 | +17.4% | +1.5% | 4.78% | 12.45倍 | 1.01倍 |
|
製糖２番手。日新製糖と伊藤忠製糖、２５年１０月に第一精糖が統合。６月に東洋精糖完全子会社化 |
市場注目の銘柄
チャート関連のコラム
