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 |
|---|---|---|---|---|---|---|---|
| 2019/04/24 | 5,210 | 5,250 | 5,150 | 5,160 | -60 | -1.1% | 11,900 |
| 2019/04/23 | 5,160 | 5,250 | 5,160 | 5,220 | +70 | +1.4% | 11,100 |
| 2019/04/22 | 5,110 | 5,160 | 5,090 | 5,150 | +40 | +0.8% | 7,800 |
| 2019/04/19 | 5,030 | 5,120 | 5,030 | 5,110 | +90 | +1.8% | 10,100 |
| 2019/04/18 | 5,080 | 5,080 | 5,000 | 5,020 | -60 | -1.2% | 16,500 |
| 2019/04/17 | 5,190 | 5,190 | 5,050 | 5,080 | -120 | -2.3% | 20,300 |
| 2019/04/16 | 5,210 | 5,230 | 5,190 | 5,200 | -20 | -0.4% | 4,600 |
| 2019/04/15 | 5,220 | 5,250 | 5,180 | 5,220 | +70 | +1.4% | 16,200 |
| 2019/04/12 | 5,280 | 5,280 | 5,150 | 5,150 | -90 | -1.7% | 18,000 |
| 2019/04/11 | 5,240 | 5,270 | 5,210 | 5,240 | ±0 | ±0% | 10,100 |
| 2019/04/10 | 5,250 | 5,260 | 5,240 | 5,240 | -10 | -0.2% | 3,900 |
| 2019/04/09 | 5,250 | 5,270 | 5,220 | 5,250 | +10 | +0.2% | 18,400 |
| 2019/04/08 | 5,200 | 5,250 | 5,200 | 5,240 | +60 | +1.2% | 9,600 |
| 2019/04/05 | 5,230 | 5,240 | 5,170 | 5,180 | -20 | -0.4% | 11,600 |
| 2019/04/04 | 5,200 | 5,270 | 5,200 | 5,200 | -30 | -0.6% | 16,600 |
| 2019/04/03 | 5,200 | 5,230 | 5,130 | 5,230 | -30 | -0.6% | 27,200 |
| 2019/04/02 | 5,400 | 5,400 | 5,230 | 5,260 | -90 | -1.7% | 12,400 |
| 2019/04/01 | 5,390 | 5,410 | 5,330 | 5,350 | +40 | +0.8% | 19,200 |
| 2019/03/29 | 5,310 | 5,350 | 5,300 | 5,310 | +40 | +0.8% | 10,600 |
| 2019/03/28 | 5,400 | 5,400 | 5,250 | 5,270 | -150 | -2.8% | 19,800 |
| 2019/03/27 | 5,510 | 5,510 | 5,370 | 5,420 | -100 | -1.8% | 20,600 |
| 2019/03/26 | 5,380 | 5,520 | 5,380 | 5,520 | +150 | +2.8% | 40,300 |
| 2019/03/25 | 5,360 | 5,370 | 5,320 | 5,370 | -70 | -1.3% | 16,000 |
| 2019/03/22 | 5,430 | 5,470 | 5,420 | 5,440 | +10 | +0.2% | 15,300 |
| 2019/03/20 | 5,330 | 5,430 | 5,330 | 5,430 | +80 | +1.5% | 15,400 |
| 2019/03/19 | 5,480 | 5,490 | 5,290 | 5,350 | -150 | -2.7% | 27,300 |
| 2019/03/18 | 5,460 | 5,520 | 5,460 | 5,500 | -90 | -1.6% | 22,600 |
| 2019/03/15 | 5,540 | 5,590 | 5,510 | 5,590 | +70 | +1.3% | 23,300 |
| 2019/03/14 | 5,550 | 5,550 | 5,430 | 5,520 | +30 | +0.5% | 14,000 |
| 2019/03/13 | 5,570 | 5,580 | 5,490 | 5,490 | -80 | -1.4% | 10,300 |
| 2019/03/12 | 5,510 | 5,570 | 5,500 | 5,570 | +50 | +0.9% | 20,300 |
| 2019/03/11 | 5,530 | 5,530 | 5,470 | 5,520 | -20 | -0.4% | 20,100 |
| 2019/03/08 | 5,500 | 5,550 | 5,460 | 5,540 | +60 | +1.1% | 34,000 |
| 2019/03/07 | 5,440 | 5,530 | 5,430 | 5,480 | +40 | +0.7% | 30,200 |
| 2019/03/06 | 5,420 | 5,480 | 5,410 | 5,440 | -20 | -0.4% | 16,600 |
| 2019/03/05 | 5,400 | 5,480 | 5,390 | 5,460 | +60 | +1.1% | 32,800 |
| 2019/03/04 | 5,420 | 5,420 | 5,370 | 5,400 | ±0 | ±0% | 9,400 |
| 2019/03/01 | 5,330 | 5,400 | 5,330 | 5,400 | +60 | +1.1% | 12,900 |
| 2019/02/28 | 5,310 | 5,340 | 5,280 | 5,340 | +60 | +1.1% | 12,000 |
| 2019/02/27 | 5,290 | 5,310 | 5,240 | 5,280 | -20 | -0.4% | 10,000 |
| 2019/02/26 | 5,300 | 5,320 | 5,250 | 5,300 | +10 | +0.2% | 10,300 |
| 2019/02/25 | 5,290 | 5,300 | 5,250 | 5,290 | -20 | -0.4% | 12,500 |
| 2019/02/22 | 5,350 | 5,350 | 5,280 | 5,310 | -50 | -0.9% | 15,000 |
| 2019/02/21 | 5,250 | 5,360 | 5,220 | 5,360 | +140 | +2.7% | 32,500 |
| 2019/02/20 | 5,180 | 5,250 | 5,180 | 5,220 | +30 | +0.6% | 10,000 |
| 2019/02/19 | 5,170 | 5,230 | 5,170 | 5,190 | ±0 | ±0% | 12,900 |
| 2019/02/18 | 5,180 | 5,220 | 5,160 | 5,190 | +50 | +1% | 17,700 |
| 2019/02/15 | 5,100 | 5,160 | 5,070 | 5,140 | -10 | -0.2% | 14,700 |
| 2019/02/14 | 5,140 | 5,170 | 5,110 | 5,150 | +10 | +0.2% | 19,400 |
| 2019/02/13 | 5,140 | 5,160 | 5,100 | 5,140 | +60 | +1.2% | 14,900 |
1501～
1550
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
