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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 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 |
| 2017/10/13 | 5,110 | 5,190 | 5,110 | 5,160 | +20 | +0.4% | 44,900 |
| 2017/10/12 | 5,110 | 5,190 | 5,110 | 5,140 | +30 | +0.6% | 57,700 |
| 2017/10/11 | 5,100 | 5,130 | 5,080 | 5,110 | +30 | +0.6% | 27,800 |
| 2017/10/10 | 5,030 | 5,100 | 5,030 | 5,080 | +50 | +1% | 27,400 |
| 2017/10/06 | 5,060 | 5,070 | 5,010 | 5,030 | -30 | -0.6% | 27,600 |
| 2017/10/05 | 5,050 | 5,110 | 5,040 | 5,060 | +20 | +0.4% | 61,100 |
| 2017/10/04 | 4,975 | 5,050 | 4,975 | 5,040 | +65 | +1.3% | 58,300 |
| 2017/10/03 | 4,940 | 4,980 | 4,930 | 4,975 | +35 | +0.7% | 30,200 |
| 2017/10/02 | 4,970 | 4,985 | 4,925 | 4,940 | -30 | -0.6% | 39,300 |
| 2017/09/29 | 4,955 | 4,975 | 4,950 | 4,970 | +15 | +0.3% | 18,900 |
| 2017/09/28 | 4,955 | 4,960 | 4,925 | 4,955 | +10 | +0.2% | 22,200 |
| 2017/09/27 | 4,995 | 4,995 | 4,915 | 4,945 | -75 | -1.5% | 52,400 |
| 2017/09/26 | 4,950 | 5,030 | 4,950 | 5,020 | +75 | +1.5% | 68,900 |
| 2017/09/25 | 5,030 | 5,060 | 4,940 | 4,945 | -65 | -1.3% | 101,000 |
| 2017/09/22 | 5,000 | 5,030 | 4,980 | 5,010 | +20 | +0.4% | 37,000 |
| 2017/09/21 | 5,090 | 5,090 | 4,985 | 4,990 | -120 | -2.3% | 76,000 |
| 2017/09/20 | 4,900 | 5,130 | 4,875 | 5,110 | +240 | +4.9% | 146,500 |
| 2017/09/19 | 4,855 | 4,910 | 4,755 | 4,870 | -70 | -1.4% | 234,800 |
| 2017/09/15 | 4,940 | 4,950 | 4,905 | 4,940 | +20 | +0.4% | 36,700 |
| 2017/09/14 | 4,945 | 4,965 | 4,915 | 4,920 | -25 | -0.5% | 44,800 |
| 2017/09/13 | 4,955 | 4,975 | 4,935 | 4,945 | -20 | -0.4% | 45,400 |
| 2017/09/12 | 4,975 | 4,980 | 4,945 | 4,965 | +25 | +0.5% | 48,800 |
| 2017/09/11 | 4,895 | 4,945 | 4,890 | 4,940 | +75 | +1.5% | 41,100 |
| 2017/09/08 | 4,900 | 4,910 | 4,855 | 4,865 | -65 | -1.3% | 69,900 |
| 2017/09/07 | 4,920 | 4,970 | 4,905 | 4,930 | +10 | +0.2% | 30,700 |
| 2017/09/06 | 4,880 | 4,940 | 4,860 | 4,920 | +40 | +0.8% | 56,300 |
| 2017/09/05 | 4,950 | 4,950 | 4,880 | 4,880 | -40 | -0.8% | 59,800 |
| 2017/09/04 | 5,040 | 5,040 | 4,915 | 4,920 | -90 | -1.8% | 72,800 |
| 2017/09/01 | 5,000 | 5,020 | 4,985 | 5,010 | ±0 | ±0% | 43,800 |
| 2017/08/31 | 5,010 | 5,030 | 5,000 | 5,010 | -10 | -0.2% | 37,300 |
| 2017/08/30 | 4,995 | 5,040 | 4,985 | 5,020 | +30 | +0.6% | 35,000 |
| 2017/08/29 | 5,050 | 5,060 | 4,980 | 4,990 | -70 | -1.4% | 71,400 |
1901～
1950
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 | 350,500円 | +4.0% | +5.7% | 3.14% | 16.02倍 | 4.16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 | 300,000円 | +1.7% | -4.3% | 3.33% | 10.27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 | 205,200円 | +7.3% | +3.1% | 1.51% | 26.21倍 | 4.84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 | 292,800円 | +4.6% | -4.4% | 3.76% | 10.61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
