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 |
|---|---|---|---|---|---|---|---|
| 2016/12/21 | 5,300 | 5,320 | 5,230 | 5,280 | -70 | -1.3% | 53,600 |
| 2016/12/20 | 5,200 | 5,360 | 5,190 | 5,350 | +150 | +2.9% | 66,400 |
| 2016/12/19 | 5,180 | 5,200 | 5,140 | 5,200 | +40 | +0.8% | 21,200 |
| 2016/12/16 | 5,190 | 5,220 | 5,140 | 5,160 | -20 | -0.4% | 42,700 |
| 2016/12/15 | 5,100 | 5,180 | 5,080 | 5,180 | +70 | +1.4% | 39,500 |
| 2016/12/14 | 5,180 | 5,180 | 5,100 | 5,110 | -70 | -1.4% | 39,900 |
| 2016/12/13 | 5,120 | 5,180 | 5,090 | 5,180 | +60 | +1.2% | 44,200 |
| 2016/12/12 | 5,030 | 5,130 | 5,010 | 5,120 | +100 | +2% | 43,500 |
| 2016/12/09 | 4,985 | 5,040 | 4,985 | 5,020 | -10 | -0.2% | 33,000 |
| 2016/12/08 | 4,970 | 5,030 | 4,905 | 5,030 | +60 | +1.2% | 49,900 |
| 2016/12/07 | 4,980 | 4,980 | 4,920 | 4,970 | -50 | -1% | 58,900 |
| 2016/12/06 | 5,100 | 5,110 | 4,995 | 5,020 | -40 | -0.8% | 56,300 |
| 2016/12/05 | 5,010 | 5,070 | 5,010 | 5,060 | +30 | +0.6% | 40,200 |
| 2016/12/02 | 5,130 | 5,140 | 5,010 | 5,030 | -100 | -1.9% | 45,800 |
| 2016/12/01 | 5,220 | 5,220 | 5,110 | 5,130 | -120 | -2.3% | 71,200 |
| 2016/11/30 | 5,200 | 5,250 | 5,170 | 5,250 | +60 | +1.2% | 26,300 |
| 2016/11/29 | 5,160 | 5,200 | 5,160 | 5,190 | -50 | -1% | 22,000 |
| 2016/11/28 | 5,150 | 5,250 | 5,120 | 5,240 | +90 | +1.7% | 37,900 |
| 2016/11/25 | 5,190 | 5,190 | 5,100 | 5,150 | -40 | -0.8% | 46,200 |
| 2016/11/24 | 5,260 | 5,260 | 5,170 | 5,190 | -20 | -0.4% | 43,600 |
| 2016/11/22 | 5,240 | 5,250 | 5,190 | 5,210 | ±0 | ±0% | 32,900 |
| 2016/11/21 | 5,120 | 5,230 | 5,120 | 5,210 | +100 | +2% | 52,700 |
| 2016/11/18 | 5,070 | 5,140 | 5,020 | 5,110 | +60 | +1.2% | 43,800 |
| 2016/11/17 | 5,140 | 5,140 | 5,000 | 5,050 | -50 | -1% | 70,200 |
| 2016/11/16 | 5,010 | 5,120 | 4,975 | 5,100 | +105 | +2.1% | 68,500 |
| 2016/11/15 | 5,060 | 5,060 | 4,970 | 4,995 | -75 | -1.5% | 50,900 |
| 2016/11/14 | 5,020 | 5,080 | 5,020 | 5,070 | +50 | +1% | 22,400 |
| 2016/11/11 | 5,200 | 5,200 | 4,995 | 5,020 | -120 | -2.3% | 49,100 |
| 2016/11/10 | 5,130 | 5,210 | 5,100 | 5,140 | +110 | +2.2% | 31,500 |
| 2016/11/09 | 5,160 | 5,250 | 4,965 | 5,030 | -130 | -2.5% | 52,200 |
| 2016/11/08 | 5,240 | 5,240 | 5,140 | 5,160 | -80 | -1.5% | 22,500 |
| 2016/11/07 | 5,290 | 5,290 | 5,190 | 5,240 | +20 | +0.4% | 33,900 |
| 2016/11/04 | 5,310 | 5,340 | 5,210 | 5,220 | -180 | -3.3% | 58,400 |
| 2016/11/02 | 5,410 | 5,430 | 5,310 | 5,400 | -90 | -1.6% | 58,900 |
| 2016/11/01 | 5,520 | 5,520 | 5,420 | 5,490 | -10 | -0.2% | 41,600 |
| 2016/10/31 | 5,740 | 5,770 | 5,340 | 5,500 | -280 | -4.8% | 112,200 |
| 2016/10/28 | 5,760 | 5,780 | 5,710 | 5,780 | +20 | +0.3% | 37,200 |
| 2016/10/27 | 5,740 | 5,770 | 5,710 | 5,760 | +20 | +0.3% | 26,300 |
| 2016/10/26 | 5,690 | 5,750 | 5,650 | 5,740 | +60 | +1.1% | 27,600 |
| 2016/10/25 | 5,700 | 5,730 | 5,660 | 5,680 | -50 | -0.9% | 30,300 |
| 2016/10/24 | 5,690 | 5,730 | 5,690 | 5,730 | +40 | +0.7% | 24,800 |
| 2016/10/21 | 5,680 | 5,700 | 5,670 | 5,690 | +20 | +0.4% | 25,400 |
| 2016/10/20 | 5,630 | 5,700 | 5,630 | 5,670 | -20 | -0.4% | 52,500 |
| 2016/10/19 | 5,670 | 5,720 | 5,660 | 5,690 | ±0 | ±0% | 34,200 |
| 2016/10/18 | 5,510 | 5,700 | 5,510 | 5,690 | +150 | +2.7% | 51,100 |
| 2016/10/17 | 5,510 | 5,560 | 5,480 | 5,540 | +10 | +0.2% | 30,800 |
| 2016/10/14 | 5,500 | 5,540 | 5,480 | 5,530 | +10 | +0.2% | 27,300 |
| 2016/10/13 | 5,490 | 5,530 | 5,460 | 5,520 | +100 | +1.8% | 24,100 |
| 2016/10/12 | 5,420 | 5,500 | 5,420 | 5,420 | -80 | -1.5% | 34,300 |
| 2016/10/11 | 5,510 | 5,550 | 5,470 | 5,500 | -10 | -0.2% | 23,600 |
1901～
1950
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
