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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 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 |
| 2018/02/22 | 5,140 | 5,200 | 5,100 | 5,180 | +30 | +0.6% | 21,800 |
| 2018/02/21 | 5,120 | 5,190 | 5,120 | 5,150 | -20 | -0.4% | 14,600 |
| 2018/02/20 | 5,150 | 5,180 | 5,110 | 5,170 | +20 | +0.4% | 14,500 |
| 2018/02/19 | 5,050 | 5,150 | 5,020 | 5,150 | +150 | +3% | 20,000 |
| 2018/02/16 | 4,930 | 5,020 | 4,930 | 5,000 | +80 | +1.6% | 19,900 |
| 2018/02/15 | 4,970 | 4,975 | 4,910 | 4,920 | -50 | -1% | 30,900 |
| 2018/02/14 | 5,070 | 5,070 | 4,920 | 4,970 | -160 | -3.1% | 57,200 |
| 2018/02/13 | 5,130 | 5,150 | 5,080 | 5,130 | ±0 | ±0% | 40,300 |
| 2018/02/09 | 5,000 | 5,130 | 4,960 | 5,130 | +80 | +1.6% | 48,400 |
| 2018/02/08 | 5,010 | 5,080 | 5,010 | 5,050 | +40 | +0.8% | 28,200 |
| 2018/02/07 | 5,070 | 5,170 | 5,010 | 5,010 | +25 | +0.5% | 48,600 |
| 2018/02/06 | 5,070 | 5,090 | 4,925 | 4,985 | -185 | -3.6% | 76,700 |
| 2018/02/05 | 5,100 | 5,200 | 5,100 | 5,170 | -10 | -0.2% | 63,200 |
| 2018/02/02 | 5,350 | 5,380 | 5,100 | 5,180 | -200 | -3.7% | 133,000 |
| 2018/02/01 | 5,300 | 5,390 | 5,290 | 5,380 | +90 | +1.7% | 22,700 |
| 2018/01/31 | 5,380 | 5,410 | 5,290 | 5,290 | -90 | -1.7% | 45,600 |
| 2018/01/30 | 5,460 | 5,480 | 5,360 | 5,380 | -110 | -2% | 51,300 |
| 2018/01/29 | 5,530 | 5,530 | 5,460 | 5,490 | -50 | -0.9% | 22,100 |
| 2018/01/26 | 5,470 | 5,550 | 5,460 | 5,540 | +90 | +1.7% | 29,700 |
1801～
1850
件表示中 / 7022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 | 423,500円 | +33.2% | +4.1% | 1.37% | 3.69倍 | 1.18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 |
| Ｐウォーター | 349,000円 | +4.0% | +5.7% | 3.15% | 15.95倍 | 4.14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 | 300,500円 | +1.7% | -4.3% | 3.33% | 10.28倍 | 0.72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 |
| カンロ | 204,700円 | +7.3% | +3.1% | 1.51% | 26.14倍 | 4.83倍 |
|
のどアメ等キャンディ主力。三菱商事が販売総代理店。グミが第２の柱に。配当性向４０％を基本 |
| 理ビタミン | 292,700円 | +4.6% | -4.4% | 3.76% | 10.60倍 | 1.09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
