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 |
|---|---|---|---|---|---|---|---|
| 2019/02/12 | 5,040 | 5,080 | 5,020 | 5,080 | +50 | +1% | 13,500 |
| 2019/02/08 | 5,120 | 5,140 | 5,020 | 5,030 | -120 | -2.3% | 20,500 |
| 2019/02/07 | 5,180 | 5,180 | 5,120 | 5,150 | -10 | -0.2% | 20,500 |
| 2019/02/06 | 5,150 | 5,170 | 5,130 | 5,160 | +10 | +0.2% | 26,800 |
| 2019/02/05 | 5,120 | 5,180 | 5,080 | 5,150 | +100 | +2% | 42,500 |
| 2019/02/04 | 5,130 | 5,130 | 5,030 | 5,050 | -40 | -0.8% | 23,800 |
| 2019/02/01 | 4,945 | 5,160 | 4,905 | 5,090 | +155 | +3.1% | 46,000 |
| 2019/01/31 | 4,995 | 5,020 | 4,925 | 4,935 | +10 | +0.2% | 21,600 |
| 2019/01/30 | 4,950 | 4,980 | 4,910 | 4,925 | +5 | +0.1% | 23,700 |
| 2019/01/29 | 4,905 | 4,940 | 4,870 | 4,920 | +20 | +0.4% | 14,600 |
| 2019/01/28 | 4,900 | 4,940 | 4,845 | 4,900 | ±0 | ±0% | 27,800 |
| 2019/01/25 | 4,935 | 4,970 | 4,900 | 4,900 | -55 | -1.1% | 10,500 |
| 2019/01/24 | 4,910 | 4,985 | 4,885 | 4,955 | +45 | +0.9% | 19,200 |
| 2019/01/23 | 4,860 | 4,945 | 4,835 | 4,910 | +25 | +0.5% | 19,700 |
| 2019/01/22 | 4,900 | 4,955 | 4,870 | 4,885 | -50 | -1% | 14,600 |
| 2019/01/21 | 4,900 | 4,970 | 4,860 | 4,935 | +65 | +1.3% | 22,400 |
| 2019/01/18 | 4,825 | 4,895 | 4,825 | 4,870 | +10 | +0.2% | 19,200 |
| 2019/01/17 | 4,865 | 4,895 | 4,795 | 4,860 | -20 | -0.4% | 19,500 |
| 2019/01/16 | 4,900 | 4,940 | 4,875 | 4,880 | -20 | -0.4% | 11,500 |
| 2019/01/15 | 4,840 | 4,945 | 4,825 | 4,900 | +60 | +1.2% | 25,700 |
| 2019/01/11 | 4,930 | 4,930 | 4,840 | 4,840 | -70 | -1.4% | 14,100 |
| 2019/01/10 | 4,915 | 4,950 | 4,830 | 4,910 | -30 | -0.6% | 19,900 |
| 2019/01/09 | 4,880 | 4,970 | 4,880 | 4,940 | +60 | +1.2% | 18,300 |
| 2019/01/08 | 4,905 | 4,965 | 4,850 | 4,880 | -65 | -1.3% | 29,100 |
| 2019/01/07 | 4,955 | 5,010 | 4,895 | 4,945 | +35 | +0.7% | 31,700 |
| 2019/01/04 | 4,885 | 5,040 | 4,865 | 4,910 | -45 | -0.9% | 28,200 |
| 2018/12/28 | 4,950 | 4,960 | 4,875 | 4,955 | +5 | +0.1% | 21,900 |
| 2018/12/27 | 4,790 | 4,955 | 4,790 | 4,950 | +285 | +6.1% | 31,300 |
| 2018/12/26 | 4,635 | 4,725 | 4,625 | 4,665 | +75 | +1.6% | 29,600 |
| 2018/12/25 | 4,710 | 4,735 | 4,540 | 4,590 | -235 | -4.9% | 28,600 |
| 2018/12/21 | 4,855 | 4,855 | 4,785 | 4,825 | -25 | -0.5% | 31,200 |
| 2018/12/20 | 4,955 | 4,970 | 4,830 | 4,850 | -130 | -2.6% | 28,000 |
| 2018/12/19 | 5,000 | 5,050 | 4,970 | 4,980 | -15 | -0.3% | 32,700 |
| 2018/12/18 | 5,090 | 5,090 | 4,990 | 4,995 | -115 | -2.3% | 16,900 |
| 2018/12/17 | 5,130 | 5,130 | 5,060 | 5,110 | -40 | -0.8% | 15,300 |
| 2018/12/14 | 5,230 | 5,230 | 5,140 | 5,150 | -130 | -2.5% | 31,800 |
| 2018/12/13 | 5,190 | 5,280 | 5,190 | 5,280 | +70 | +1.3% | 14,300 |
| 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 |
1551～
1600
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
