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 |
|---|---|---|---|---|---|---|---|
| 2015/12/14 | 4,525 | 4,650 | 4,525 | 4,640 | +25 | +0.5% | 27,900 |
| 2015/12/11 | 4,515 | 4,620 | 4,515 | 4,615 | +110 | +2.4% | 46,600 |
| 2015/12/10 | 4,560 | 4,570 | 4,505 | 4,505 | -50 | -1.1% | 22,400 |
| 2015/12/09 | 4,650 | 4,650 | 4,545 | 4,555 | -75 | -1.6% | 23,800 |
| 2015/12/08 | 4,625 | 4,680 | 4,620 | 4,630 | +5 | +0.1% | 22,100 |
| 2015/12/07 | 4,635 | 4,670 | 4,625 | 4,625 | +40 | +0.9% | 24,300 |
| 2015/12/04 | 4,650 | 4,650 | 4,575 | 4,585 | -65 | -1.4% | 23,800 |
| 2015/12/03 | 4,660 | 4,670 | 4,635 | 4,650 | ±0 | ±0% | 20,700 |
| 2015/12/02 | 4,625 | 4,650 | 4,570 | 4,650 | +95 | +2.1% | 35,800 |
| 2015/12/01 | 4,545 | 4,565 | 4,515 | 4,555 | +25 | +0.6% | 38,500 |
| 2015/11/30 | 4,645 | 4,645 | 4,520 | 4,530 | -85 | -1.8% | 40,300 |
| 2015/11/27 | 4,650 | 4,655 | 4,605 | 4,615 | -30 | -0.6% | 33,000 |
| 2015/11/26 | 4,640 | 4,665 | 4,630 | 4,645 | +5 | +0.1% | 24,300 |
| 2015/11/25 | 4,700 | 4,700 | 4,635 | 4,640 | -75 | -1.6% | 35,300 |
| 2015/11/24 | 4,710 | 4,730 | 4,690 | 4,715 | ±0 | ±0% | 21,100 |
| 2015/11/20 | 4,720 | 4,750 | 4,700 | 4,715 | -35 | -0.7% | 24,200 |
| 2015/11/19 | 4,765 | 4,780 | 4,735 | 4,750 | -5 | -0.1% | 22,800 |
| 2015/11/18 | 4,785 | 4,785 | 4,705 | 4,755 | +15 | +0.3% | 22,900 |
| 2015/11/17 | 4,760 | 4,775 | 4,725 | 4,740 | +40 | +0.9% | 18,800 |
| 2015/11/16 | 4,720 | 4,765 | 4,690 | 4,700 | -100 | -2.1% | 24,100 |
| 2015/11/13 | 4,720 | 4,820 | 4,720 | 4,800 | +55 | +1.2% | 16,600 |
| 2015/11/12 | 4,760 | 4,825 | 4,730 | 4,745 | -50 | -1% | 23,900 |
| 2015/11/11 | 4,720 | 4,805 | 4,720 | 4,795 | +45 | +0.9% | 27,100 |
| 2015/11/10 | 4,750 | 4,765 | 4,710 | 4,750 | -20 | -0.4% | 23,300 |
| 2015/11/09 | 4,705 | 4,770 | 4,705 | 4,770 | +65 | +1.4% | 34,100 |
| 2015/11/06 | 4,725 | 4,775 | 4,695 | 4,705 | -20 | -0.4% | 17,700 |
| 2015/11/05 | 4,700 | 4,750 | 4,695 | 4,725 | +30 | +0.6% | 20,600 |
| 2015/11/04 | 4,800 | 4,800 | 4,675 | 4,695 | -30 | -0.6% | 37,900 |
| 2015/11/02 | 4,740 | 4,770 | 4,705 | 4,725 | +20 | +0.4% | 36,500 |
| 2015/10/30 | 4,665 | 4,730 | 4,615 | 4,705 | +75 | +1.6% | 31,600 |
| 2015/10/29 | 4,665 | 4,670 | 4,610 | 4,630 | -10 | -0.2% | 17,500 |
| 2015/10/28 | 4,625 | 4,650 | 4,605 | 4,640 | +10 | +0.2% | 20,700 |
| 2015/10/27 | 4,630 | 4,660 | 4,625 | 4,630 | +25 | +0.5% | 24,200 |
| 2015/10/26 | 4,620 | 4,640 | 4,605 | 4,605 | -10 | -0.2% | 22,200 |
| 2015/10/23 | 4,650 | 4,655 | 4,600 | 4,615 | +30 | +0.7% | 28,300 |
| 2015/10/22 | 4,550 | 4,625 | 4,540 | 4,585 | +25 | +0.5% | 34,200 |
| 2015/10/21 | 4,695 | 4,695 | 4,490 | 4,560 | -180 | -3.8% | 138,600 |
| 2015/10/20 | 4,680 | 4,750 | 4,680 | 4,740 | +70 | +1.5% | 17,000 |
| 2015/10/19 | 4,710 | 4,770 | 4,640 | 4,670 | -90 | -1.9% | 31,100 |
| 2015/10/16 | 4,770 | 4,860 | 4,735 | 4,760 | ±0 | ±0% | 21,000 |
| 2015/10/15 | 4,705 | 4,785 | 4,705 | 4,760 | +45 | +1% | 14,000 |
| 2015/10/14 | 4,810 | 4,810 | 4,700 | 4,715 | -115 | -2.4% | 21,000 |
| 2015/10/13 | 4,800 | 4,860 | 4,750 | 4,830 | +5 | +0.1% | 27,700 |
| 2015/10/09 | 4,910 | 4,930 | 4,810 | 4,825 | -30 | -0.6% | 33,600 |
| 2015/10/08 | 5,050 | 5,080 | 4,835 | 4,855 | -195 | -3.9% | 36,100 |
| 2015/10/07 | 5,130 | 5,170 | 5,000 | 5,050 | -120 | -2.3% | 29,400 |
| 2015/10/06 | 5,270 | 5,280 | 5,130 | 5,170 | -20 | -0.4% | 29,900 |
| 2015/10/05 | 5,100 | 5,240 | 5,060 | 5,190 | +140 | +2.8% | 63,000 |
| 2015/10/02 | 4,950 | 5,050 | 4,950 | 5,050 | +85 | +1.7% | 25,700 |
| 2015/10/01 | 4,970 | 5,030 | 4,910 | 4,965 | -20 | -0.4% | 23,300 |
2151～
2200
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
