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 |
|---|---|---|---|---|---|---|---|
| 2016/09/16 | 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 |
| 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 |
2001～
2050
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
