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 |
|---|---|---|---|---|---|---|---|
| 2015/11/25 | 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 |
| 2015/09/30 | 4,835 | 5,000 | 4,835 | 4,985 | +150 | +3.1% | 31,100 |
| 2015/09/29 | 4,870 | 4,940 | 4,810 | 4,835 | -90 | -1.8% | 32,300 |
| 2015/09/28 | 4,875 | 4,965 | 4,830 | 4,925 | +50 | +1% | 33,600 |
| 2015/09/25 | 4,780 | 4,895 | 4,780 | 4,875 | +105 | +2.2% | 37,700 |
| 2015/09/24 | 4,705 | 4,840 | 4,705 | 4,770 | +15 | +0.3% | 24,600 |
| 2015/09/18 | 4,780 | 4,780 | 4,705 | 4,755 | ±0 | ±0% | 25,300 |
| 2015/09/17 | 4,780 | 4,780 | 4,705 | 4,755 | +35 | +0.7% | 22,300 |
| 2015/09/16 | 4,805 | 4,820 | 4,705 | 4,720 | -60 | -1.3% | 12,000 |
| 2015/09/15 | 4,800 | 4,850 | 4,770 | 4,780 | ±0 | ±0% | 14,400 |
| 2015/09/14 | 4,845 | 4,885 | 4,775 | 4,780 | -40 | -0.8% | 17,300 |
| 2015/09/11 | 4,715 | 4,860 | 4,680 | 4,820 | +35 | +0.7% | 38,600 |
| 2015/09/10 | 4,840 | 4,865 | 4,745 | 4,785 | -195 | -3.9% | 34,300 |
| 2015/09/09 | 4,855 | 4,980 | 4,805 | 4,980 | +195 | +4.1% | 34,300 |
2201～
2250
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
