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 |
|---|---|---|---|---|---|---|---|
| 2018/08/07 | 4,885 | 5,020 | 4,865 | 5,010 | +140 | +2.9% | 82,400 |
| 2018/08/06 | 5,110 | 5,160 | 4,860 | 4,870 | -230 | -4.5% | 224,400 |
| 2018/08/03 | 5,570 | 5,590 | 4,740 | 5,100 | -530 | -9.4% | 270,600 |
| 2018/08/02 | 5,600 | 5,680 | 5,600 | 5,630 | +10 | +0.2% | 36,400 |
| 2018/08/01 | 5,700 | 5,700 | 5,600 | 5,620 | -90 | -1.6% | 26,600 |
| 2018/07/31 | 5,780 | 5,780 | 5,660 | 5,710 | -70 | -1.2% | 21,400 |
| 2018/07/30 | 5,800 | 5,800 | 5,730 | 5,780 | -20 | -0.3% | 18,200 |
| 2018/07/27 | 5,720 | 5,800 | 5,700 | 5,800 | +60 | +1% | 17,100 |
| 2018/07/26 | 5,700 | 5,770 | 5,640 | 5,740 | +40 | +0.7% | 46,600 |
| 2018/07/25 | 5,690 | 5,710 | 5,630 | 5,700 | ±0 | ±0% | 18,300 |
| 2018/07/24 | 5,770 | 5,810 | 5,690 | 5,700 | -120 | -2.1% | 16,900 |
| 2018/07/23 | 5,720 | 5,870 | 5,720 | 5,820 | +10 | +0.2% | 28,800 |
| 2018/07/20 | 5,800 | 5,850 | 5,760 | 5,810 | -10 | -0.2% | 12,000 |
| 2018/07/19 | 5,890 | 5,890 | 5,810 | 5,820 | -80 | -1.4% | 14,600 |
| 2018/07/18 | 5,970 | 5,970 | 5,890 | 5,900 | +20 | +0.3% | 24,400 |
| 2018/07/17 | 5,810 | 5,950 | 5,780 | 5,880 | +60 | +1% | 22,900 |
| 2018/07/13 | 5,690 | 5,840 | 5,670 | 5,820 | +150 | +2.6% | 26,800 |
| 2018/07/12 | 5,600 | 5,720 | 5,600 | 5,670 | +70 | +1.3% | 18,800 |
| 2018/07/11 | 5,630 | 5,650 | 5,560 | 5,600 | -30 | -0.5% | 27,500 |
| 2018/07/10 | 5,850 | 5,850 | 5,630 | 5,630 | -190 | -3.3% | 49,200 |
| 2018/07/09 | 5,810 | 5,840 | 5,800 | 5,820 | +20 | +0.3% | 24,400 |
| 2018/07/06 | 5,820 | 5,820 | 5,750 | 5,800 | +40 | +0.7% | 21,900 |
| 2018/07/05 | 5,840 | 5,850 | 5,730 | 5,760 | -80 | -1.4% | 27,900 |
| 2018/07/04 | 5,720 | 5,850 | 5,710 | 5,840 | +110 | +1.9% | 26,700 |
| 2018/07/03 | 5,680 | 5,740 | 5,640 | 5,730 | +100 | +1.8% | 53,600 |
| 2018/07/02 | 5,910 | 5,910 | 5,620 | 5,630 | -290 | -4.9% | 66,300 |
| 2018/06/29 | 5,970 | 6,000 | 5,890 | 5,920 | -60 | -1% | 40,100 |
| 2018/06/28 | 5,980 | 6,000 | 5,930 | 5,980 | -60 | -1% | 47,100 |
| 2018/06/27 | 6,030 | 6,070 | 5,980 | 6,040 | -10 | -0.2% | 50,100 |
| 2018/06/26 | 6,020 | 6,090 | 6,020 | 6,050 | +30 | +0.5% | 35,300 |
| 2018/06/25 | 6,130 | 6,140 | 5,980 | 6,020 | -110 | -1.8% | 30,900 |
| 2018/06/22 | 6,170 | 6,260 | 6,060 | 6,130 | ±0 | ±0% | 58,000 |
| 2018/06/21 | 6,250 | 6,350 | 6,080 | 6,130 | -40 | -0.6% | 83,400 |
| 2018/06/20 | 6,050 | 6,190 | 6,050 | 6,170 | +120 | +2% | 27,700 |
| 2018/06/19 | 6,060 | 6,130 | 6,010 | 6,050 | -40 | -0.7% | 32,500 |
| 2018/06/18 | 6,180 | 6,250 | 6,090 | 6,090 | -20 | -0.3% | 54,000 |
| 2018/06/15 | 6,180 | 6,220 | 6,100 | 6,110 | -30 | -0.5% | 30,000 |
| 2018/06/14 | 6,140 | 6,160 | 6,120 | 6,140 | ±0 | ±0% | 24,100 |
| 2018/06/13 | 6,100 | 6,170 | 6,100 | 6,140 | +30 | +0.5% | 31,200 |
| 2018/06/12 | 6,130 | 6,230 | 6,090 | 6,110 | +20 | +0.3% | 45,700 |
| 2018/06/11 | 6,030 | 6,100 | 6,010 | 6,090 | +60 | +1% | 28,900 |
| 2018/06/08 | 5,950 | 6,070 | 5,950 | 6,030 | +80 | +1.3% | 33,900 |
| 2018/06/07 | 6,000 | 6,000 | 5,890 | 5,950 | -30 | -0.5% | 14,500 |
| 2018/06/06 | 6,000 | 6,010 | 5,880 | 5,980 | ±0 | ±0% | 29,200 |
| 2018/06/05 | 5,960 | 5,990 | 5,910 | 5,980 | +50 | +0.8% | 17,700 |
| 2018/06/04 | 5,910 | 5,990 | 5,880 | 5,930 | +70 | +1.2% | 30,500 |
| 2018/06/01 | 5,870 | 5,890 | 5,810 | 5,860 | -20 | -0.3% | 33,100 |
| 2018/05/31 | 5,910 | 5,910 | 5,830 | 5,880 | ±0 | ±0% | 49,200 |
| 2018/05/30 | 5,880 | 5,950 | 5,860 | 5,880 | -80 | -1.3% | 16,100 |
| 2018/05/29 | 5,870 | 5,980 | 5,860 | 5,960 | +90 | +1.5% | 32,300 |
1501～
1550
件表示中 / 6804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 | 448,000円 | +6.8% | 0.0% | 1.27% | 24.86倍 | 1.35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 | 335,000円 | +5.4% | -9.0% | 3.88% | 18.97倍 | 0.96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 | 302,000円 | +12.5% | -16.5% | 0.99% | 19.43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 |
| ライフドリンク | 189,500円 | +15.1% | +22.7% | 0.59% | 25.72倍 | 8.73倍 |
|
水、茶、炭酸水等の飲料を製造、販路はスーパー軸に小売業やＥＣ。少品種大量生産、内製徹底 |
| 昭和産 | 294,000円 | -0.1% | -21.5% | 2.72% | 8.68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 |
市場注目の銘柄
チャート関連のコラム
