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 |
|---|---|---|---|---|---|---|---|
| 2018/05/09 | 5,360 | 5,410 | 5,300 | 5,320 | -60 | -1.1% | 23,300 |
| 2018/05/08 | 5,400 | 5,410 | 5,340 | 5,380 | -20 | -0.4% | 21,400 |
| 2018/05/07 | 5,360 | 5,420 | 5,340 | 5,400 | -10 | -0.2% | 22,800 |
| 2018/05/02 | 5,450 | 5,450 | 5,370 | 5,410 | -20 | -0.4% | 23,100 |
| 2018/05/01 | 5,420 | 5,440 | 5,380 | 5,430 | +40 | +0.7% | 24,200 |
| 2018/04/27 | 5,380 | 5,410 | 5,350 | 5,390 | +10 | +0.2% | 30,100 |
| 2018/04/26 | 5,370 | 5,380 | 5,320 | 5,380 | +30 | +0.6% | 19,400 |
| 2018/04/25 | 5,280 | 5,370 | 5,280 | 5,350 | +20 | +0.4% | 15,800 |
| 2018/04/24 | 5,290 | 5,380 | 5,290 | 5,330 | +40 | +0.8% | 24,300 |
| 2018/04/23 | 5,340 | 5,380 | 5,290 | 5,290 | -50 | -0.9% | 10,400 |
| 2018/04/20 | 5,330 | 5,380 | 5,320 | 5,340 | -40 | -0.7% | 15,000 |
| 2018/04/19 | 5,340 | 5,380 | 5,290 | 5,380 | +30 | +0.6% | 22,900 |
| 2018/04/18 | 5,300 | 5,370 | 5,300 | 5,350 | +50 | +0.9% | 23,500 |
| 2018/04/17 | 5,270 | 5,350 | 5,270 | 5,300 | -10 | -0.2% | 19,000 |
| 2018/04/16 | 5,230 | 5,330 | 5,180 | 5,310 | +110 | +2.1% | 20,200 |
| 2018/04/13 | 5,230 | 5,260 | 5,200 | 5,200 | -50 | -1% | 19,500 |
| 2018/04/12 | 5,250 | 5,260 | 5,200 | 5,250 | +30 | +0.6% | 12,900 |
| 2018/04/11 | 5,320 | 5,320 | 5,200 | 5,220 | -100 | -1.9% | 23,200 |
| 2018/04/10 | 5,300 | 5,440 | 5,260 | 5,320 | +20 | +0.4% | 36,000 |
| 2018/04/09 | 5,260 | 5,300 | 5,240 | 5,300 | +40 | +0.8% | 19,600 |
| 2018/04/06 | 5,230 | 5,290 | 5,220 | 5,260 | +20 | +0.4% | 21,600 |
| 2018/04/05 | 5,230 | 5,280 | 5,230 | 5,240 | +20 | +0.4% | 30,900 |
| 2018/04/04 | 5,090 | 5,230 | 5,090 | 5,220 | +90 | +1.8% | 35,600 |
| 2018/04/03 | 5,090 | 5,170 | 5,080 | 5,130 | +20 | +0.4% | 29,500 |
| 2018/04/02 | 5,150 | 5,200 | 5,110 | 5,110 | -30 | -0.6% | 25,900 |
| 2018/03/30 | 5,130 | 5,170 | 5,110 | 5,140 | ±0 | ±0% | 17,300 |
| 2018/03/29 | 5,100 | 5,150 | 5,070 | 5,140 | +70 | +1.4% | 34,200 |
| 2018/03/28 | 5,020 | 5,090 | 5,020 | 5,070 | -60 | -1.2% | 21,300 |
| 2018/03/27 | 5,020 | 5,140 | 5,020 | 5,130 | +80 | +1.6% | 38,000 |
| 2018/03/26 | 5,000 | 5,060 | 4,970 | 5,050 | +50 | +1% | 29,400 |
| 2018/03/23 | 4,990 | 5,070 | 4,990 | 5,000 | -120 | -2.3% | 34,700 |
| 2018/03/22 | 4,985 | 5,130 | 4,955 | 5,120 | +120 | +2.4% | 48,600 |
| 2018/03/20 | 4,990 | 5,030 | 4,980 | 5,000 | -20 | -0.4% | 19,100 |
| 2018/03/19 | 5,010 | 5,050 | 4,985 | 5,020 | -20 | -0.4% | 30,200 |
| 2018/03/16 | 5,020 | 5,120 | 5,010 | 5,040 | +20 | +0.4% | 50,900 |
| 2018/03/15 | 4,970 | 5,030 | 4,940 | 5,020 | +25 | +0.5% | 34,500 |
| 2018/03/14 | 4,980 | 5,030 | 4,955 | 4,995 | -25 | -0.5% | 42,200 |
| 2018/03/13 | 4,980 | 5,030 | 4,980 | 5,020 | +20 | +0.4% | 26,100 |
| 2018/03/12 | 5,050 | 5,050 | 4,980 | 5,000 | -10 | -0.2% | 19,500 |
| 2018/03/09 | 5,060 | 5,120 | 4,970 | 5,010 | -40 | -0.8% | 51,100 |
| 2018/03/08 | 5,070 | 5,090 | 5,030 | 5,050 | -10 | -0.2% | 17,600 |
| 2018/03/07 | 5,040 | 5,150 | 5,040 | 5,060 | +20 | +0.4% | 38,900 |
| 2018/03/06 | 5,020 | 5,090 | 5,010 | 5,040 | +10 | +0.2% | 22,100 |
| 2018/03/05 | 4,975 | 5,050 | 4,960 | 5,030 | +50 | +1% | 25,500 |
| 2018/03/02 | 4,990 | 5,020 | 4,970 | 4,980 | -70 | -1.4% | 30,500 |
| 2018/03/01 | 5,120 | 5,120 | 5,040 | 5,050 | -80 | -1.6% | 22,400 |
| 2018/02/28 | 5,090 | 5,180 | 5,090 | 5,130 | ±0 | ±0% | 29,500 |
| 2018/02/27 | 5,120 | 5,160 | 5,100 | 5,130 | -30 | -0.6% | 19,900 |
| 2018/02/26 | 5,170 | 5,210 | 5,150 | 5,160 | -10 | -0.2% | 28,600 |
| 2018/02/23 | 5,160 | 5,210 | 5,140 | 5,170 | -10 | -0.2% | 24,800 |
1601～
1650
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
