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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2018/10/24 | 4,960 | 4,965 | 4,895 | 4,945 | +35 | +0.7% | 29,000 |
| 2018/10/23 | 5,020 | 5,020 | 4,910 | 4,910 | -120 | -2.4% | 21,700 |
| 2018/10/22 | 5,020 | 5,060 | 4,975 | 5,030 | +30 | +0.6% | 13,000 |
| 2018/10/19 | 5,020 | 5,050 | 4,975 | 5,000 | -70 | -1.4% | 23,200 |
| 2018/10/18 | 5,100 | 5,130 | 5,040 | 5,070 | -20 | -0.4% | 25,300 |
| 2018/10/17 | 5,020 | 5,100 | 5,020 | 5,090 | +125 | +2.5% | 20,900 |
| 2018/10/16 | 4,950 | 4,975 | 4,915 | 4,965 | +5 | +0.1% | 24,900 |
| 2018/10/15 | 5,100 | 5,100 | 4,955 | 4,960 | -110 | -2.2% | 35,900 |
| 2018/10/12 | 5,000 | 5,120 | 4,995 | 5,070 | +70 | +1.4% | 29,900 |
| 2018/10/11 | 5,040 | 5,040 | 4,970 | 5,000 | -110 | -2.2% | 35,000 |
| 2018/10/10 | 5,140 | 5,170 | 5,100 | 5,110 | -10 | -0.2% | 22,500 |
| 2018/10/09 | 5,240 | 5,240 | 5,090 | 5,120 | -140 | -2.7% | 40,300 |
| 2018/10/05 | 5,200 | 5,280 | 5,170 | 5,260 | +40 | +0.8% | 21,600 |
| 2018/10/04 | 5,200 | 5,250 | 5,170 | 5,220 | +30 | +0.6% | 20,000 |
| 2018/10/03 | 5,210 | 5,280 | 5,190 | 5,190 | -40 | -0.8% | 28,200 |
| 2018/10/02 | 5,300 | 5,330 | 5,230 | 5,230 | -70 | -1.3% | 40,500 |
1451～
1500
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 | 1.00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% | 8.17倍 | 0.68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
