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 |
|---|---|---|---|---|---|---|---|
| 2016/02/29 | 4,580 | 4,630 | 4,440 | 4,460 | -95 | -2.1% | 36,100 |
| 2016/02/26 | 4,545 | 4,620 | 4,530 | 4,555 | +15 | +0.3% | 31,000 |
| 2016/02/25 | 4,480 | 4,620 | 4,480 | 4,540 | +120 | +2.7% | 31,100 |
| 2016/02/24 | 4,305 | 4,475 | 4,300 | 4,420 | +120 | +2.8% | 42,400 |
| 2016/02/23 | 4,350 | 4,410 | 4,290 | 4,300 | ±0 | ±0% | 24,500 |
| 2016/02/22 | 4,205 | 4,325 | 4,200 | 4,300 | +55 | +1.3% | 40,900 |
| 2016/02/19 | 4,350 | 4,390 | 4,220 | 4,245 | -150 | -3.4% | 34,600 |
| 2016/02/18 | 4,435 | 4,460 | 4,365 | 4,395 | +30 | +0.7% | 13,600 |
| 2016/02/17 | 4,415 | 4,475 | 4,320 | 4,365 | -50 | -1.1% | 24,200 |
| 2016/02/16 | 4,515 | 4,550 | 4,415 | 4,415 | -130 | -2.9% | 22,700 |
| 2016/02/15 | 4,550 | 4,590 | 4,440 | 4,545 | +205 | +4.7% | 24,500 |
| 2016/02/12 | 4,525 | 4,540 | 4,340 | 4,340 | -345 | -7.4% | 40,500 |
| 2016/02/10 | 4,870 | 4,875 | 4,650 | 4,685 | -180 | -3.7% | 22,900 |
| 2016/02/09 | 4,925 | 4,940 | 4,835 | 4,865 | -85 | -1.7% | 24,500 |
| 2016/02/08 | 4,800 | 5,000 | 4,780 | 4,950 | +230 | +4.9% | 50,000 |
| 2016/02/05 | 4,755 | 4,800 | 4,570 | 4,720 | -35 | -0.7% | 46,700 |
| 2016/02/04 | 4,980 | 5,000 | 4,735 | 4,755 | -285 | -5.7% | 35,200 |
| 2016/02/03 | 4,950 | 5,070 | 4,950 | 5,040 | -50 | -1% | 23,800 |
| 2016/02/02 | 4,980 | 5,120 | 4,950 | 5,090 | +20 | +0.4% | 29,800 |
| 2016/02/01 | 5,000 | 5,080 | 4,965 | 5,070 | +85 | +1.7% | 36,300 |
| 2016/01/29 | 4,885 | 4,985 | 4,835 | 4,985 | +110 | +2.3% | 27,200 |
| 2016/01/28 | 4,750 | 4,890 | 4,710 | 4,875 | +125 | +2.6% | 32,700 |
| 2016/01/27 | 4,715 | 4,760 | 4,655 | 4,750 | +130 | +2.8% | 14,700 |
| 2016/01/26 | 4,660 | 4,675 | 4,620 | 4,620 | -45 | -1% | 15,600 |
| 2016/01/25 | 4,645 | 4,680 | 4,550 | 4,665 | +145 | +3.2% | 23,600 |
| 2016/01/22 | 4,500 | 4,520 | 4,370 | 4,520 | +190 | +4.4% | 42,500 |
| 2016/01/21 | 4,500 | 4,550 | 4,330 | 4,330 | -200 | -4.4% | 34,900 |
| 2016/01/20 | 4,725 | 4,760 | 4,530 | 4,530 | -200 | -4.2% | 35,000 |
| 2016/01/19 | 4,900 | 4,910 | 4,725 | 4,730 | -210 | -4.3% | 30,900 |
| 2016/01/18 | 4,935 | 4,960 | 4,870 | 4,940 | -25 | -0.5% | 15,600 |
| 2016/01/15 | 4,960 | 5,040 | 4,925 | 4,965 | +5 | +0.1% | 21,900 |
| 2016/01/14 | 4,800 | 4,990 | 4,800 | 4,960 | +30 | +0.6% | 50,600 |
| 2016/01/13 | 4,835 | 4,970 | 4,825 | 4,930 | +70 | +1.4% | 26,300 |
| 2016/01/12 | 5,000 | 5,050 | 4,850 | 4,860 | -150 | -3% | 32,500 |
| 2016/01/08 | 5,060 | 5,100 | 5,000 | 5,010 | -130 | -2.5% | 31,200 |
| 2016/01/07 | 5,180 | 5,220 | 5,130 | 5,140 | -40 | -0.8% | 29,200 |
| 2016/01/06 | 5,210 | 5,250 | 5,090 | 5,180 | -40 | -0.8% | 63,300 |
| 2016/01/05 | 5,140 | 5,350 | 5,060 | 5,220 | +80 | +1.6% | 77,900 |
| 2016/01/04 | 5,170 | 5,180 | 5,060 | 5,140 | -30 | -0.6% | 68,300 |
| 2015/12/30 | 4,950 | 5,180 | 4,950 | 5,170 | +270 | +5.5% | 85,000 |
| 2015/12/29 | 4,820 | 4,925 | 4,810 | 4,900 | +295 | +6.4% | 93,400 |
| 2015/12/28 | 4,610 | 4,610 | 4,565 | 4,605 | -5 | -0.1% | 19,500 |
| 2015/12/25 | 4,575 | 4,670 | 4,570 | 4,610 | +20 | +0.4% | 23,400 |
| 2015/12/24 | 4,650 | 4,665 | 4,585 | 4,590 | -60 | -1.3% | 25,600 |
| 2015/12/22 | 4,655 | 4,700 | 4,630 | 4,650 | -70 | -1.5% | 30,500 |
| 2015/12/21 | 4,655 | 4,740 | 4,655 | 4,720 | +15 | +0.3% | 32,000 |
| 2015/12/18 | 4,685 | 4,775 | 4,680 | 4,705 | -5 | -0.1% | 56,500 |
| 2015/12/17 | 4,610 | 4,715 | 4,605 | 4,710 | +110 | +2.4% | 46,400 |
| 2015/12/16 | 4,640 | 4,645 | 4,520 | 4,600 | +35 | +0.8% | 34,300 |
| 2015/12/15 | 4,660 | 4,660 | 4,555 | 4,565 | -75 | -1.6% | 18,400 |
2101～
2150
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
