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 |
|---|---|---|---|---|---|---|---|
| 2018/07/19 | 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 |
| 2018/05/28 | 6,000 | 6,020 | 5,840 | 5,870 | -40 | -0.7% | 30,700 |
| 2018/05/25 | 5,980 | 5,990 | 5,900 | 5,910 | -70 | -1.2% | 24,400 |
| 2018/05/24 | 6,040 | 6,150 | 5,960 | 5,980 | -50 | -0.8% | 73,200 |
| 2018/05/23 | 5,860 | 6,100 | 5,860 | 6,030 | +160 | +2.7% | 114,300 |
| 2018/05/22 | 5,860 | 5,880 | 5,790 | 5,870 | +90 | +1.6% | 35,100 |
| 2018/05/21 | 5,780 | 5,830 | 5,760 | 5,780 | +40 | +0.7% | 19,100 |
| 2018/05/18 | 5,850 | 5,850 | 5,720 | 5,740 | -110 | -1.9% | 33,300 |
| 2018/05/17 | 5,760 | 5,850 | 5,720 | 5,850 | +90 | +1.6% | 41,700 |
| 2018/05/16 | 5,790 | 5,800 | 5,720 | 5,760 | -30 | -0.5% | 30,900 |
| 2018/05/15 | 5,740 | 5,790 | 5,690 | 5,790 | +40 | +0.7% | 31,700 |
| 2018/05/14 | 5,700 | 5,750 | 5,670 | 5,750 | +70 | +1.2% | 55,000 |
| 2018/05/11 | 5,770 | 5,770 | 5,520 | 5,680 | -120 | -2.1% | 98,100 |
| 2018/05/10 | 5,350 | 5,800 | 5,140 | 5,800 | +480 | +9% | 164,000 |
1551～
1600
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
