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 |
|---|---|---|---|---|---|---|---|
| 2016/10/07 | 5,590 | 5,590 | 5,470 | 5,510 | -80 | -1.4% | 36,700 |
| 2016/10/06 | 5,650 | 5,650 | 5,570 | 5,590 | -30 | -0.5% | 46,600 |
| 2016/10/05 | 5,580 | 5,630 | 5,570 | 5,620 | +40 | +0.7% | 34,100 |
| 2016/10/04 | 5,630 | 5,650 | 5,520 | 5,580 | -50 | -0.9% | 53,600 |
| 2016/10/03 | 5,650 | 5,730 | 5,610 | 5,630 | ±0 | ±0% | 36,300 |
| 2016/09/30 | 5,580 | 5,690 | 5,580 | 5,630 | -40 | -0.7% | 47,600 |
| 2016/09/29 | 5,680 | 5,700 | 5,600 | 5,670 | +30 | +0.5% | 42,100 |
| 2016/09/28 | 5,530 | 5,660 | 5,520 | 5,640 | +20 | +0.4% | 54,200 |
| 2016/09/27 | 5,400 | 5,630 | 5,390 | 5,620 | +180 | +3.3% | 73,300 |
| 2016/09/26 | 5,510 | 5,530 | 5,410 | 5,440 | -100 | -1.8% | 43,400 |
| 2016/09/23 | 5,480 | 5,540 | 5,410 | 5,540 | +60 | +1.1% | 42,500 |
| 2016/09/21 | 5,270 | 5,490 | 5,250 | 5,480 | +240 | +4.6% | 53,700 |
| 2016/09/20 | 5,230 | 5,320 | 5,210 | 5,240 | -80 | -1.5% | 49,000 |
| 2016/09/16 | 5,230 | 5,320 | 5,180 | 5,320 | +230 | +4.5% | 64,300 |
| 2016/09/15 | 5,110 | 5,130 | 5,060 | 5,090 | -90 | -1.7% | 63,000 |
| 2016/09/14 | 5,350 | 5,350 | 5,160 | 5,180 | -220 | -4.1% | 67,000 |
| 2016/09/13 | 5,310 | 5,420 | 5,220 | 5,400 | +290 | +5.7% | 95,900 |
| 2016/09/12 | 5,080 | 5,130 | 5,040 | 5,110 | -40 | -0.8% | 33,300 |
| 2016/09/09 | 5,240 | 5,270 | 5,140 | 5,150 | -90 | -1.7% | 35,600 |
| 2016/09/08 | 5,160 | 5,260 | 5,150 | 5,240 | +100 | +1.9% | 53,100 |
| 2016/09/07 | 5,110 | 5,160 | 5,010 | 5,140 | +30 | +0.6% | 55,900 |
| 2016/09/06 | 5,040 | 5,110 | 5,040 | 5,110 | +90 | +1.8% | 22,200 |
| 2016/09/05 | 5,100 | 5,100 | 5,010 | 5,020 | -110 | -2.1% | 33,300 |
| 2016/09/02 | 4,975 | 5,150 | 4,975 | 5,130 | +100 | +2% | 24,400 |
| 2016/09/01 | 4,985 | 5,040 | 4,980 | 5,030 | +20 | +0.4% | 27,700 |
| 2016/08/31 | 5,020 | 5,030 | 4,980 | 5,010 | -20 | -0.4% | 32,000 |
| 2016/08/30 | 4,995 | 5,030 | 4,915 | 5,030 | +30 | +0.6% | 20,700 |
| 2016/08/29 | 5,150 | 5,160 | 4,980 | 5,000 | -10 | -0.2% | 60,100 |
| 2016/08/26 | 5,210 | 5,210 | 4,990 | 5,010 | -200 | -3.8% | 41,800 |
| 2016/08/25 | 5,090 | 5,280 | 5,070 | 5,210 | +150 | +3% | 71,300 |
| 2016/08/24 | 5,050 | 5,090 | 4,995 | 5,060 | +30 | +0.6% | 16,400 |
| 2016/08/23 | 5,000 | 5,090 | 4,995 | 5,030 | +60 | +1.2% | 24,700 |
| 2016/08/22 | 4,935 | 4,990 | 4,875 | 4,970 | +125 | +2.6% | 36,100 |
| 2016/08/19 | 4,950 | 4,990 | 4,780 | 4,845 | -145 | -2.9% | 46,800 |
| 2016/08/18 | 5,040 | 5,070 | 4,955 | 4,990 | -30 | -0.6% | 29,700 |
| 2016/08/17 | 5,100 | 5,130 | 4,990 | 5,020 | -100 | -2% | 63,600 |
| 2016/08/16 | 5,370 | 5,370 | 5,090 | 5,120 | -230 | -4.3% | 68,800 |
| 2016/08/15 | 5,400 | 5,440 | 5,330 | 5,350 | -100 | -1.8% | 24,400 |
| 2016/08/12 | 5,420 | 5,480 | 5,400 | 5,450 | +20 | +0.4% | 20,500 |
| 2016/08/10 | 5,300 | 5,480 | 5,230 | 5,430 | +210 | +4% | 51,700 |
| 2016/08/09 | 5,200 | 5,270 | 5,170 | 5,220 | +20 | +0.4% | 30,600 |
| 2016/08/08 | 5,210 | 5,340 | 5,170 | 5,200 | +80 | +1.6% | 47,600 |
| 2016/08/05 | 5,070 | 5,190 | 5,050 | 5,120 | +50 | +1% | 65,800 |
| 2016/08/04 | 5,340 | 5,340 | 5,020 | 5,070 | -270 | -5.1% | 85,700 |
| 2016/08/03 | 5,530 | 5,530 | 5,320 | 5,340 | -200 | -3.6% | 64,500 |
| 2016/08/02 | 5,900 | 5,900 | 5,520 | 5,540 | -260 | -4.5% | 109,000 |
| 2016/08/01 | 5,680 | 5,930 | 5,650 | 5,800 | +130 | +2.3% | 127,900 |
| 2016/07/29 | 5,690 | 5,690 | 5,560 | 5,670 | +40 | +0.7% | 24,200 |
| 2016/07/28 | 5,750 | 5,750 | 5,600 | 5,630 | -120 | -2.1% | 29,300 |
| 2016/07/27 | 5,790 | 5,820 | 5,710 | 5,750 | ±0 | ±0% | 24,600 |
1951～
2000
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
