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 |
|---|---|---|---|---|---|---|---|
| 2016/07/26 | 5,800 | 5,860 | 5,750 | 5,750 | -50 | -0.9% | 18,500 |
| 2016/07/25 | 5,710 | 5,840 | 5,670 | 5,800 | +50 | +0.9% | 35,100 |
| 2016/07/22 | 5,710 | 5,810 | 5,700 | 5,750 | +20 | +0.3% | 16,900 |
| 2016/07/21 | 5,910 | 5,910 | 5,690 | 5,730 | -180 | -3% | 24,600 |
| 2016/07/20 | 5,800 | 5,930 | 5,760 | 5,910 | +150 | +2.6% | 26,400 |
| 2016/07/19 | 5,730 | 5,780 | 5,660 | 5,760 | -20 | -0.3% | 44,300 |
| 2016/07/15 | 5,880 | 5,880 | 5,760 | 5,780 | -100 | -1.7% | 30,800 |
| 2016/07/14 | 5,810 | 5,950 | 5,800 | 5,880 | +50 | +0.9% | 29,600 |
| 2016/07/13 | 5,950 | 5,950 | 5,770 | 5,830 | +10 | +0.2% | 34,700 |
| 2016/07/12 | 6,040 | 6,040 | 5,810 | 5,820 | -180 | -3% | 40,600 |
| 2016/07/11 | 5,950 | 6,020 | 5,950 | 6,000 | +140 | +2.4% | 23,700 |
| 2016/07/08 | 5,960 | 6,020 | 5,850 | 5,860 | -90 | -1.5% | 33,000 |
| 2016/07/07 | 6,000 | 6,060 | 5,900 | 5,950 | -90 | -1.5% | 32,100 |
| 2016/07/06 | 5,970 | 6,070 | 5,920 | 6,040 | -30 | -0.5% | 53,000 |
| 2016/07/05 | 6,100 | 6,170 | 6,030 | 6,070 | -40 | -0.7% | 39,400 |
| 2016/07/04 | 6,060 | 6,120 | 6,000 | 6,110 | +100 | +1.7% | 51,000 |
| 2016/07/01 | 5,850 | 6,060 | 5,850 | 6,010 | +160 | +2.7% | 69,200 |
| 2016/06/30 | 5,990 | 6,020 | 5,830 | 5,850 | -60 | -1% | 46,300 |
| 2016/06/29 | 6,070 | 6,110 | 5,860 | 5,910 | -60 | -1% | 93,300 |
| 2016/06/28 | 5,650 | 6,040 | 5,650 | 5,970 | +320 | +5.7% | 111,000 |
| 2016/06/27 | 5,350 | 5,790 | 5,350 | 5,650 | +350 | +6.6% | 115,200 |
| 2016/06/24 | 5,580 | 5,580 | 5,140 | 5,300 | -240 | -4.3% | 57,800 |
| 2016/06/23 | 5,600 | 5,640 | 5,510 | 5,540 | +10 | +0.2% | 55,600 |
| 2016/06/22 | 5,600 | 5,650 | 5,420 | 5,530 | -50 | -0.9% | 59,900 |
| 2016/06/21 | 5,400 | 5,590 | 5,400 | 5,580 | +140 | +2.6% | 59,500 |
| 2016/06/20 | 5,280 | 5,500 | 5,280 | 5,440 | +170 | +3.2% | 58,600 |
| 2016/06/17 | 5,410 | 5,460 | 5,260 | 5,270 | -40 | -0.8% | 42,100 |
| 2016/06/16 | 5,330 | 5,460 | 5,300 | 5,310 | -90 | -1.7% | 77,700 |
| 2016/06/15 | 5,400 | 5,490 | 5,330 | 5,400 | -70 | -1.3% | 63,100 |
| 2016/06/14 | 5,300 | 5,500 | 5,280 | 5,470 | +140 | +2.6% | 78,800 |
| 2016/06/13 | 5,440 | 5,440 | 5,300 | 5,330 | -130 | -2.4% | 49,900 |
| 2016/06/10 | 5,500 | 5,500 | 5,420 | 5,460 | +20 | +0.4% | 69,800 |
| 2016/06/09 | 5,410 | 5,480 | 5,400 | 5,440 | +30 | +0.6% | 52,100 |
| 2016/06/08 | 5,320 | 5,440 | 5,290 | 5,410 | +110 | +2.1% | 73,100 |
| 2016/06/07 | 5,250 | 5,330 | 5,200 | 5,300 | +50 | +1% | 52,600 |
| 2016/06/06 | 5,130 | 5,250 | 5,060 | 5,250 | +100 | +1.9% | 57,900 |
| 2016/06/03 | 5,040 | 5,160 | 4,980 | 5,150 | +110 | +2.2% | 52,400 |
| 2016/06/02 | 5,030 | 5,100 | 5,010 | 5,040 | -40 | -0.8% | 37,600 |
| 2016/06/01 | 5,120 | 5,120 | 5,050 | 5,080 | -50 | -1% | 35,000 |
| 2016/05/31 | 5,220 | 5,220 | 5,030 | 5,130 | -60 | -1.2% | 92,800 |
| 2016/05/30 | 5,120 | 5,260 | 5,120 | 5,190 | -30 | -0.6% | 38,800 |
| 2016/05/27 | 5,160 | 5,250 | 5,130 | 5,220 | +30 | +0.6% | 55,800 |
| 2016/05/26 | 5,140 | 5,190 | 5,050 | 5,190 | +100 | +2% | 60,600 |
| 2016/05/25 | 5,030 | 5,200 | 5,000 | 5,090 | +110 | +2.2% | 78,700 |
| 2016/05/24 | 4,750 | 5,120 | 4,750 | 4,980 | +180 | +3.8% | 115,000 |
| 2016/05/23 | 4,650 | 4,805 | 4,585 | 4,800 | +210 | +4.6% | 58,000 |
| 2016/05/20 | 4,660 | 4,685 | 4,570 | 4,590 | -25 | -0.5% | 25,600 |
| 2016/05/19 | 4,650 | 4,670 | 4,595 | 4,615 | -25 | -0.5% | 21,900 |
| 2016/05/18 | 4,685 | 4,760 | 4,620 | 4,640 | -60 | -1.3% | 33,200 |
| 2016/05/17 | 4,800 | 4,820 | 4,685 | 4,700 | -100 | -2.1% | 40,500 |
2001～
2050
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
