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 |
|---|---|---|---|---|---|---|---|
| 2017/01/31 | 5,290 | 5,330 | 5,290 | 5,300 | +30 | +0.6% | 30,200 |
| 2017/01/30 | 5,250 | 5,280 | 5,240 | 5,270 | ±0 | ±0% | 10,500 |
| 2017/01/27 | 5,220 | 5,280 | 5,220 | 5,270 | +50 | +1% | 12,500 |
| 2017/01/26 | 5,230 | 5,240 | 5,180 | 5,220 | +20 | +0.4% | 24,000 |
| 2017/01/25 | 5,180 | 5,230 | 5,180 | 5,200 | +20 | +0.4% | 16,300 |
| 2017/01/24 | 5,220 | 5,250 | 5,170 | 5,180 | -60 | -1.1% | 19,000 |
| 2017/01/23 | 5,300 | 5,300 | 5,230 | 5,240 | -70 | -1.3% | 17,700 |
| 2017/01/20 | 5,200 | 5,310 | 5,200 | 5,310 | +90 | +1.7% | 20,300 |
| 2017/01/19 | 5,230 | 5,270 | 5,200 | 5,220 | -30 | -0.6% | 25,700 |
| 2017/01/18 | 5,260 | 5,270 | 5,210 | 5,250 | +30 | +0.6% | 23,300 |
| 2017/01/17 | 5,320 | 5,320 | 5,190 | 5,220 | -100 | -1.9% | 33,700 |
| 2017/01/16 | 5,310 | 5,340 | 5,280 | 5,320 | +10 | +0.2% | 16,500 |
| 2017/01/13 | 5,310 | 5,340 | 5,270 | 5,310 | ±0 | ±0% | 29,200 |
| 2017/01/12 | 5,450 | 5,450 | 5,250 | 5,310 | -50 | -0.9% | 63,600 |
| 2017/01/11 | 5,410 | 5,410 | 5,350 | 5,360 | -40 | -0.7% | 25,400 |
| 2017/01/10 | 5,430 | 5,450 | 5,380 | 5,400 | ±0 | ±0% | 46,100 |
| 2017/01/06 | 5,430 | 5,440 | 5,350 | 5,400 | -10 | -0.2% | 27,000 |
| 2017/01/05 | 5,380 | 5,420 | 5,320 | 5,410 | +50 | +0.9% | 50,200 |
| 2017/01/04 | 5,300 | 5,380 | 5,300 | 5,360 | +20 | +0.4% | 31,200 |
| 2016/12/30 | 5,270 | 5,370 | 5,260 | 5,340 | +80 | +1.5% | 26,700 |
| 2016/12/29 | 5,290 | 5,340 | 5,230 | 5,260 | -70 | -1.3% | 26,600 |
| 2016/12/28 | 5,300 | 5,360 | 5,260 | 5,330 | +60 | +1.1% | 28,100 |
| 2016/12/27 | 5,400 | 5,430 | 5,260 | 5,270 | -90 | -1.7% | 56,200 |
| 2016/12/26 | 5,270 | 5,390 | 5,270 | 5,360 | +100 | +1.9% | 64,900 |
| 2016/12/22 | 5,280 | 5,330 | 5,230 | 5,260 | -20 | -0.4% | 39,200 |
| 2016/12/21 | 5,300 | 5,320 | 5,230 | 5,280 | -70 | -1.3% | 53,600 |
| 2016/12/20 | 5,200 | 5,360 | 5,190 | 5,350 | +150 | +2.9% | 66,400 |
| 2016/12/19 | 5,180 | 5,200 | 5,140 | 5,200 | +40 | +0.8% | 21,200 |
| 2016/12/16 | 5,190 | 5,220 | 5,140 | 5,160 | -20 | -0.4% | 42,700 |
| 2016/12/15 | 5,100 | 5,180 | 5,080 | 5,180 | +70 | +1.4% | 39,500 |
| 2016/12/14 | 5,180 | 5,180 | 5,100 | 5,110 | -70 | -1.4% | 39,900 |
| 2016/12/13 | 5,120 | 5,180 | 5,090 | 5,180 | +60 | +1.2% | 44,200 |
| 2016/12/12 | 5,030 | 5,130 | 5,010 | 5,120 | +100 | +2% | 43,500 |
| 2016/12/09 | 4,985 | 5,040 | 4,985 | 5,020 | -10 | -0.2% | 33,000 |
| 2016/12/08 | 4,970 | 5,030 | 4,905 | 5,030 | +60 | +1.2% | 49,900 |
| 2016/12/07 | 4,980 | 4,980 | 4,920 | 4,970 | -50 | -1% | 58,900 |
| 2016/12/06 | 5,100 | 5,110 | 4,995 | 5,020 | -40 | -0.8% | 56,300 |
| 2016/12/05 | 5,010 | 5,070 | 5,010 | 5,060 | +30 | +0.6% | 40,200 |
| 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 |
2051～
2100
件表示中 / 6979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 | 364,500円 | -2.2% | -0.2% | 1.59% | 19.21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 |
| ＤｙＤｏ | 262,200円 | +5.2% | +9.2% | 1.14% | 20.73倍 | 0.90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 |
| Ｓ Ｆｏｏｄｓ | 258,000円 | +6.9% | +33.1% | 4.03% | 18.15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 | 263,400円 | +4.6% | -4.4% | 4.18% | 9.59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 |
| ウェルネオ | 224,900円 | +17.4% | +1.5% | 4.80% | 12.39倍 | 1.00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
