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 |
|---|---|---|---|---|---|---|---|
| 2016/12/02 | 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 |
| 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 |
1951～
2000
件表示中 / 6841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 | 410,500円 | +6.8% | +3.0% | 1.39% | 21.64倍 | 1.22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 |
| ＤｙＤｏ | 292,500円 | +12.5% | -16.5% | 1.03% | 18.82倍 | 1.00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 |
| Ｐウォーター | 308,500円 | -4.4% | +13.4% | 3.08% | 16.64倍 | 3.77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 | 276,900円 | -0.1% | -21.5% | 2.89% | 8.17倍 | 0.68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 |
| 理ビタミン | 255,700円 | +1.1% | -12.6% | 3.17% | 9.58倍 | 0.99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
