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 |
|---|---|---|---|---|---|---|---|
| 2019/09/13 | 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 |
| 2019/07/11 | 5,010 | 5,060 | 5,010 | 5,040 | +55 | +1.1% | 7,400 |
| 2019/07/10 | 4,925 | 4,995 | 4,925 | 4,985 | ±0 | ±0% | 15,700 |
| 2019/07/09 | 5,020 | 5,070 | 4,970 | 4,985 | -25 | -0.5% | 11,600 |
| 2019/07/08 | 5,090 | 5,140 | 5,010 | 5,010 | -80 | -1.6% | 30,600 |
| 2019/07/05 | 5,030 | 5,100 | 5,010 | 5,090 | +70 | +1.4% | 22,200 |
| 2019/07/04 | 4,965 | 5,030 | 4,965 | 5,020 | +55 | +1.1% | 27,800 |
1451～
1500
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
