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 |
|---|---|---|---|---|---|---|---|
| 2017/12/26 | 5,110 | 5,130 | 5,070 | 5,100 | -10 | -0.2% | 51,300 |
| 2017/12/25 | 5,070 | 5,130 | 5,050 | 5,110 | -30 | -0.6% | 48,900 |
| 2017/12/22 | 4,960 | 5,180 | 4,960 | 5,140 | +200 | +4% | 196,800 |
| 2017/12/21 | 4,890 | 4,950 | 4,880 | 4,940 | +50 | +1% | 81,200 |
| 2017/12/20 | 4,910 | 4,920 | 4,890 | 4,890 | -10 | -0.2% | 81,000 |
| 2017/12/19 | 5,000 | 5,000 | 4,900 | 4,900 | -110 | -2.2% | 188,100 |
| 2017/12/18 | 5,040 | 5,050 | 5,000 | 5,010 | -10 | -0.2% | 136,300 |
| 2017/12/15 | 4,960 | 5,060 | 4,930 | 5,020 | -490 | -8.9% | 272,800 |
| 2017/12/14 | 5,450 | 5,520 | 5,430 | 5,510 | +50 | +0.9% | 29,600 |
| 2017/12/13 | 5,430 | 5,490 | 5,390 | 5,460 | +20 | +0.4% | 33,700 |
| 2017/12/12 | 5,480 | 5,520 | 5,430 | 5,440 | -40 | -0.7% | 28,100 |
| 2017/12/11 | 5,450 | 5,480 | 5,410 | 5,480 | +20 | +0.4% | 25,300 |
| 2017/12/08 | 5,410 | 5,480 | 5,380 | 5,460 | +40 | +0.7% | 47,000 |
| 2017/12/07 | 5,360 | 5,440 | 5,360 | 5,420 | +60 | +1.1% | 30,700 |
| 2017/12/06 | 5,370 | 5,430 | 5,340 | 5,360 | -10 | -0.2% | 48,600 |
| 2017/12/05 | 5,320 | 5,380 | 5,320 | 5,370 | +20 | +0.4% | 32,800 |
| 2017/12/04 | 5,400 | 5,420 | 5,340 | 5,350 | -30 | -0.6% | 32,400 |
| 2017/12/01 | 5,360 | 5,400 | 5,320 | 5,380 | +30 | +0.6% | 38,900 |
| 2017/11/30 | 5,300 | 5,370 | 5,270 | 5,350 | ±0 | ±0% | 38,100 |
| 2017/11/29 | 5,280 | 5,350 | 5,280 | 5,350 | +70 | +1.3% | 29,100 |
| 2017/11/28 | 5,240 | 5,280 | 5,200 | 5,280 | +80 | +1.5% | 26,200 |
| 2017/11/27 | 5,230 | 5,230 | 5,180 | 5,200 | -20 | -0.4% | 20,900 |
| 2017/11/24 | 5,180 | 5,240 | 5,160 | 5,220 | +40 | +0.8% | 29,100 |
| 2017/11/22 | 5,240 | 5,240 | 5,180 | 5,180 | -60 | -1.1% | 20,700 |
| 2017/11/21 | 5,160 | 5,270 | 5,150 | 5,240 | +60 | +1.2% | 36,900 |
| 2017/11/20 | 5,170 | 5,200 | 5,110 | 5,180 | ±0 | ±0% | 29,500 |
| 2017/11/17 | 5,160 | 5,210 | 5,150 | 5,180 | -10 | -0.2% | 19,500 |
| 2017/11/16 | 5,100 | 5,220 | 5,090 | 5,190 | +50 | +1% | 30,700 |
| 2017/11/15 | 5,230 | 5,230 | 5,120 | 5,140 | -70 | -1.3% | 33,200 |
| 2017/11/14 | 5,270 | 5,270 | 5,190 | 5,210 | -90 | -1.7% | 28,400 |
| 2017/11/13 | 5,270 | 5,310 | 5,230 | 5,300 | +20 | +0.4% | 21,600 |
| 2017/11/10 | 5,240 | 5,280 | 5,180 | 5,280 | -20 | -0.4% | 35,100 |
| 2017/11/09 | 5,320 | 5,340 | 5,260 | 5,300 | +30 | +0.6% | 42,000 |
| 2017/11/08 | 5,270 | 5,290 | 5,260 | 5,270 | -30 | -0.6% | 22,500 |
| 2017/11/07 | 5,350 | 5,350 | 5,260 | 5,300 | -50 | -0.9% | 36,100 |
| 2017/11/06 | 5,230 | 5,350 | 5,220 | 5,350 | +120 | +2.3% | 52,100 |
| 2017/11/02 | 5,200 | 5,230 | 5,140 | 5,230 | +50 | +1% | 33,100 |
| 2017/11/01 | 5,100 | 5,190 | 5,100 | 5,180 | +40 | +0.8% | 70,700 |
| 2017/10/31 | 5,330 | 5,380 | 4,980 | 5,140 | -180 | -3.4% | 231,000 |
| 2017/10/30 | 5,330 | 5,330 | 5,280 | 5,320 | +10 | +0.2% | 46,500 |
| 2017/10/27 | 5,290 | 5,330 | 5,250 | 5,310 | +50 | +1% | 44,900 |
| 2017/10/26 | 5,230 | 5,290 | 5,210 | 5,260 | +30 | +0.6% | 38,600 |
| 2017/10/25 | 5,210 | 5,240 | 5,180 | 5,230 | ±0 | ±0% | 47,900 |
| 2017/10/24 | 5,240 | 5,290 | 5,230 | 5,230 | -10 | -0.2% | 47,700 |
| 2017/10/23 | 5,300 | 5,300 | 5,220 | 5,240 | +20 | +0.4% | 45,400 |
| 2017/10/20 | 5,130 | 5,250 | 5,120 | 5,220 | +60 | +1.2% | 62,400 |
| 2017/10/19 | 5,250 | 5,270 | 5,140 | 5,160 | -100 | -1.9% | 47,200 |
| 2017/10/18 | 5,200 | 5,270 | 5,180 | 5,260 | +70 | +1.3% | 64,500 |
| 2017/10/17 | 5,170 | 5,210 | 5,130 | 5,190 | ±0 | ±0% | 37,400 |
| 2017/10/16 | 5,180 | 5,220 | 5,170 | 5,190 | +30 | +0.6% | 50,600 |
1651～
1700
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
