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 |
|---|---|---|---|---|---|---|---|
| 2017/06/23 | 5,680 | 5,680 | 5,640 | 5,660 | -30 | -0.5% | 28,600 |
| 2017/06/22 | 5,730 | 5,740 | 5,680 | 5,690 | -40 | -0.7% | 29,400 |
| 2017/06/21 | 5,740 | 5,800 | 5,730 | 5,730 | -10 | -0.2% | 32,700 |
| 2017/06/20 | 5,760 | 5,760 | 5,710 | 5,740 | ±0 | ±0% | 38,100 |
| 2017/06/19 | 5,710 | 5,750 | 5,670 | 5,740 | +20 | +0.3% | 39,100 |
| 2017/06/16 | 5,800 | 5,800 | 5,650 | 5,720 | -50 | -0.9% | 59,800 |
| 2017/06/15 | 5,620 | 5,810 | 5,620 | 5,770 | +150 | +2.7% | 82,500 |
| 2017/06/14 | 5,670 | 5,730 | 5,620 | 5,620 | -20 | -0.4% | 35,600 |
| 2017/06/13 | 5,600 | 5,670 | 5,600 | 5,640 | +20 | +0.4% | 30,600 |
| 2017/06/12 | 5,590 | 5,640 | 5,550 | 5,620 | +20 | +0.4% | 33,100 |
| 2017/06/09 | 5,640 | 5,660 | 5,600 | 5,600 | -70 | -1.2% | 50,100 |
| 2017/06/08 | 5,790 | 5,790 | 5,670 | 5,670 | -90 | -1.6% | 42,900 |
| 2017/06/07 | 5,640 | 5,780 | 5,640 | 5,760 | +90 | +1.6% | 56,500 |
| 2017/06/06 | 5,770 | 5,770 | 5,630 | 5,670 | -100 | -1.7% | 76,000 |
| 2017/06/05 | 5,710 | 5,790 | 5,690 | 5,770 | +40 | +0.7% | 89,800 |
| 2017/06/02 | 5,770 | 5,790 | 5,710 | 5,730 | -30 | -0.5% | 80,400 |
| 2017/06/01 | 5,750 | 5,760 | 5,660 | 5,760 | +10 | +0.2% | 71,200 |
| 2017/05/31 | 5,770 | 5,830 | 5,730 | 5,750 | -70 | -1.2% | 72,100 |
| 2017/05/30 | 5,850 | 5,880 | 5,710 | 5,820 | -70 | -1.2% | 79,800 |
| 2017/05/29 | 5,880 | 5,930 | 5,870 | 5,890 | ±0 | ±0% | 33,700 |
| 2017/05/26 | 5,930 | 5,960 | 5,880 | 5,890 | -30 | -0.5% | 51,000 |
| 2017/05/25 | 5,870 | 5,960 | 5,870 | 5,920 | +50 | +0.9% | 62,300 |
| 2017/05/24 | 5,980 | 6,000 | 5,750 | 5,870 | -120 | -2% | 153,100 |
| 2017/05/23 | 6,020 | 6,090 | 5,990 | 5,990 | -20 | -0.3% | 53,100 |
| 2017/05/22 | 6,000 | 6,030 | 5,940 | 6,010 | -10 | -0.2% | 64,700 |
| 2017/05/19 | 6,130 | 6,170 | 6,010 | 6,020 | -140 | -2.3% | 88,500 |
| 2017/05/18 | 6,100 | 6,160 | 6,080 | 6,160 | +10 | +0.2% | 72,000 |
| 2017/05/17 | 6,080 | 6,160 | 6,060 | 6,150 | +50 | +0.8% | 52,400 |
| 2017/05/16 | 6,000 | 6,100 | 5,980 | 6,100 | +100 | +1.7% | 84,900 |
| 2017/05/15 | 5,760 | 6,010 | 5,760 | 6,000 | +250 | +4.3% | 177,500 |
| 2017/05/12 | 5,700 | 5,770 | 5,660 | 5,750 | +40 | +0.7% | 138,800 |
| 2017/05/11 | 5,360 | 5,720 | 5,300 | 5,710 | +340 | +6.3% | 223,900 |
| 2017/05/10 | 5,380 | 5,390 | 5,340 | 5,370 | ±0 | ±0% | 47,000 |
| 2017/05/09 | 5,300 | 5,370 | 5,290 | 5,370 | +100 | +1.9% | 63,000 |
| 2017/05/08 | 5,140 | 5,300 | 5,140 | 5,270 | +180 | +3.5% | 74,800 |
| 2017/05/02 | 5,090 | 5,120 | 5,070 | 5,090 | +10 | +0.2% | 30,200 |
| 2017/05/01 | 5,070 | 5,090 | 5,050 | 5,080 | +10 | +0.2% | 18,300 |
| 2017/04/28 | 5,100 | 5,140 | 5,050 | 5,070 | -90 | -1.7% | 43,700 |
| 2017/04/27 | 5,140 | 5,170 | 5,130 | 5,160 | +10 | +0.2% | 32,800 |
| 2017/04/26 | 5,150 | 5,160 | 5,090 | 5,150 | ±0 | ±0% | 40,100 |
| 2017/04/25 | 5,100 | 5,150 | 5,100 | 5,150 | +80 | +1.6% | 40,600 |
| 2017/04/24 | 5,080 | 5,090 | 5,050 | 5,070 | +30 | +0.6% | 35,500 |
| 2017/04/21 | 5,040 | 5,060 | 5,020 | 5,040 | +30 | +0.6% | 29,700 |
| 2017/04/20 | 5,050 | 5,050 | 4,980 | 5,010 | -40 | -0.8% | 21,400 |
| 2017/04/19 | 5,030 | 5,090 | 5,020 | 5,050 | ±0 | ±0% | 40,100 |
| 2017/04/18 | 5,060 | 5,080 | 5,010 | 5,050 | -10 | -0.2% | 47,600 |
| 2017/04/17 | 4,930 | 5,060 | 4,930 | 5,060 | +130 | +2.6% | 53,500 |
| 2017/04/14 | 4,960 | 4,975 | 4,920 | 4,930 | -40 | -0.8% | 20,800 |
| 2017/04/13 | 4,950 | 4,980 | 4,930 | 4,970 | +20 | +0.4% | 31,400 |
| 2017/04/12 | 4,920 | 4,970 | 4,910 | 4,950 | +15 | +0.3% | 30,400 |
1951～
2000
件表示中 / 6978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 | 366,000円 | -2.2% | -0.2% | 1.58% | 19.29倍 | 1.02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 |
| エスビー | 313,000円 | +2.8% | +1.6% | 1.53% | 9.96倍 | 0.94倍 |
|
カレー粉が創業事業。香辛料のシェア５割超で首位。即席カレー、パスタソースもシェア高い |
| Ｓ Ｆｏｏｄｓ | 257,700円 | +6.9% | +33.1% | 4.04% | 18.13倍 | 0.67倍 |
|
牛肉、内臓肉輸入の先駆。加工品は「こてっちゃん」が主力。食肉小売り・外食も。米国に自社工場 |
| 理ビタミン | 262,900円 | +4.6% | -4.4% | 4.18% | 9.57倍 | 1.00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 |
| ウェルネオ | 225,300円 | +17.4% | +1.5% | 4.79% | 12.41倍 | 1.01倍 |
|
製糖２番手。日新製糖と伊藤忠製糖、２５年１０月に第一精糖が統合。６月に東洋精糖完全子会社化 |
市場注目の銘柄
チャート関連のコラム
