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 |
|---|---|---|---|---|---|---|---|
| 2016/04/21 | 4,420 | 4,460 | 4,385 | 4,455 | +75 | +1.7% | 20,300 |
| 2016/04/20 | 4,360 | 4,415 | 4,360 | 4,380 | +20 | +0.5% | 11,000 |
| 2016/04/19 | 4,360 | 4,385 | 4,325 | 4,360 | +70 | +1.6% | 8,400 |
| 2016/04/18 | 4,350 | 4,375 | 4,285 | 4,290 | -110 | -2.5% | 12,100 |
| 2016/04/15 | 4,405 | 4,425 | 4,375 | 4,400 | -5 | -0.1% | 9,700 |
| 2016/04/14 | 4,370 | 4,405 | 4,335 | 4,405 | +60 | +1.4% | 19,000 |
| 2016/04/13 | 4,385 | 4,400 | 4,315 | 4,345 | -30 | -0.7% | 14,900 |
| 2016/04/12 | 4,370 | 4,440 | 4,330 | 4,375 | -15 | -0.3% | 17,500 |
| 2016/04/11 | 4,395 | 4,420 | 4,345 | 4,390 | -5 | -0.1% | 15,700 |
| 2016/04/08 | 4,310 | 4,430 | 4,285 | 4,395 | +85 | +2% | 37,800 |
| 2016/04/07 | 4,250 | 4,340 | 4,250 | 4,310 | +45 | +1.1% | 16,300 |
| 2016/04/06 | 4,320 | 4,365 | 4,250 | 4,265 | -80 | -1.8% | 20,800 |
| 2016/04/05 | 4,390 | 4,410 | 4,340 | 4,345 | -65 | -1.5% | 12,200 |
| 2016/04/04 | 4,365 | 4,475 | 4,365 | 4,410 | +65 | +1.5% | 15,800 |
| 2016/04/01 | 4,535 | 4,535 | 4,320 | 4,345 | -135 | -3% | 26,700 |
| 2016/03/31 | 4,570 | 4,590 | 4,480 | 4,480 | -110 | -2.4% | 18,300 |
| 2016/03/30 | 4,585 | 4,625 | 4,540 | 4,590 | +5 | +0.1% | 15,500 |
| 2016/03/29 | 4,575 | 4,595 | 4,540 | 4,585 | +10 | +0.2% | 16,000 |
| 2016/03/28 | 4,505 | 4,575 | 4,505 | 4,575 | +75 | +1.7% | 18,400 |
| 2016/03/25 | 4,485 | 4,525 | 4,475 | 4,500 | +35 | +0.8% | 15,800 |
| 2016/03/24 | 4,465 | 4,515 | 4,455 | 4,465 | -55 | -1.2% | 29,900 |
| 2016/03/23 | 4,540 | 4,570 | 4,485 | 4,520 | ±0 | ±0% | 12,400 |
| 2016/03/22 | 4,470 | 4,535 | 4,470 | 4,520 | +50 | +1.1% | 28,400 |
| 2016/03/18 | 4,520 | 4,540 | 4,420 | 4,470 | -60 | -1.3% | 28,300 |
| 2016/03/17 | 4,545 | 4,595 | 4,520 | 4,530 | -5 | -0.1% | 12,300 |
| 2016/03/16 | 4,545 | 4,560 | 4,530 | 4,535 | -60 | -1.3% | 10,000 |
| 2016/03/15 | 4,505 | 4,595 | 4,505 | 4,595 | +40 | +0.9% | 17,000 |
| 2016/03/14 | 4,575 | 4,590 | 4,530 | 4,555 | +20 | +0.4% | 13,400 |
| 2016/03/11 | 4,510 | 4,575 | 4,505 | 4,535 | -25 | -0.5% | 22,600 |
| 2016/03/10 | 4,480 | 4,570 | 4,440 | 4,560 | +135 | +3.1% | 21,100 |
| 2016/03/09 | 4,480 | 4,540 | 4,420 | 4,425 | -55 | -1.2% | 22,800 |
| 2016/03/08 | 4,400 | 4,510 | 4,255 | 4,480 | +70 | +1.6% | 71,500 |
| 2016/03/07 | 4,470 | 4,475 | 4,410 | 4,410 | -75 | -1.7% | 12,200 |
| 2016/03/04 | 4,470 | 4,495 | 4,430 | 4,485 | ±0 | ±0% | 13,500 |
| 2016/03/03 | 4,495 | 4,530 | 4,450 | 4,485 | -60 | -1.3% | 26,500 |
| 2016/03/02 | 4,550 | 4,550 | 4,480 | 4,545 | +65 | +1.5% | 17,700 |
| 2016/03/01 | 4,465 | 4,515 | 4,425 | 4,480 | +20 | +0.4% | 19,900 |
| 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 |
2101～
2150
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
