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 |
|---|---|---|---|---|---|---|---|
| 2015/06/29 | 4,700 | 4,790 | 4,670 | 4,730 | -65 | -1.4% | 31,900 |
| 2015/06/26 | 4,775 | 4,810 | 4,735 | 4,795 | +25 | +0.5% | 33,500 |
| 2015/06/25 | 4,710 | 4,820 | 4,705 | 4,770 | +85 | +1.8% | 67,000 |
| 2015/06/24 | 4,660 | 4,720 | 4,660 | 4,685 | +35 | +0.8% | 33,800 |
| 2015/06/23 | 4,650 | 4,660 | 4,620 | 4,650 | +45 | +1% | 22,400 |
| 2015/06/22 | 4,585 | 4,630 | 4,565 | 4,605 | -5 | -0.1% | 23,800 |
| 2015/06/19 | 4,565 | 4,645 | 4,555 | 4,610 | +85 | +1.9% | 35,100 |
| 2015/06/18 | 4,605 | 4,605 | 4,525 | 4,525 | -55 | -1.2% | 18,400 |
| 2015/06/17 | 4,535 | 4,605 | 4,535 | 4,580 | +70 | +1.6% | 35,300 |
| 2015/06/16 | 4,635 | 4,645 | 4,495 | 4,510 | -125 | -2.7% | 50,100 |
| 2015/06/15 | 4,585 | 4,645 | 4,570 | 4,635 | +15 | +0.3% | 24,400 |
| 2015/06/12 | 4,565 | 4,630 | 4,540 | 4,620 | +70 | +1.5% | 64,100 |
| 2015/06/11 | 4,515 | 4,565 | 4,515 | 4,550 | +40 | +0.9% | 45,200 |
| 2015/06/10 | 4,545 | 4,565 | 4,510 | 4,510 | -40 | -0.9% | 31,200 |
| 2015/06/09 | 4,565 | 4,595 | 4,550 | 4,550 | -15 | -0.3% | 28,200 |
| 2015/06/08 | 4,580 | 4,615 | 4,560 | 4,565 | +45 | +1% | 46,000 |
| 2015/06/05 | 4,665 | 4,665 | 4,510 | 4,520 | -145 | -3.1% | 109,600 |
| 2015/06/04 | 4,750 | 4,750 | 4,650 | 4,665 | -95 | -2% | 51,400 |
| 2015/06/03 | 4,795 | 4,795 | 4,745 | 4,760 | ±0 | ±0% | 21,400 |
| 2015/06/02 | 4,770 | 4,780 | 4,750 | 4,760 | -30 | -0.6% | 24,100 |
| 2015/06/01 | 4,800 | 4,805 | 4,775 | 4,790 | -15 | -0.3% | 10,200 |
| 2015/05/29 | 4,795 | 4,825 | 4,795 | 4,805 | +15 | +0.3% | 27,600 |
| 2015/05/28 | 4,785 | 4,810 | 4,770 | 4,790 | +5 | +0.1% | 10,700 |
| 2015/05/27 | 4,800 | 4,825 | 4,770 | 4,785 | -15 | -0.3% | 22,200 |
| 2015/05/26 | 4,765 | 4,815 | 4,755 | 4,800 | +35 | +0.7% | 27,300 |
| 2015/05/25 | 4,765 | 4,785 | 4,760 | 4,765 | ±0 | ±0% | 9,600 |
| 2015/05/22 | 4,780 | 4,800 | 4,750 | 4,765 | -30 | -0.6% | 18,400 |
| 2015/05/21 | 4,855 | 4,860 | 4,765 | 4,795 | -65 | -1.3% | 29,100 |
| 2015/05/20 | 4,790 | 4,890 | 4,790 | 4,860 | +40 | +0.8% | 28,800 |
| 2015/05/19 | 4,815 | 4,840 | 4,795 | 4,820 | +5 | +0.1% | 23,300 |
| 2015/05/18 | 4,810 | 4,815 | 4,745 | 4,815 | +10 | +0.2% | 29,600 |
| 2015/05/15 | 4,705 | 4,815 | 4,705 | 4,805 | +105 | +2.2% | 21,400 |
| 2015/05/14 | 4,760 | 4,770 | 4,700 | 4,700 | -90 | -1.9% | 23,900 |
| 2015/05/13 | 4,855 | 4,855 | 4,760 | 4,790 | -65 | -1.3% | 24,900 |
| 2015/05/12 | 4,880 | 4,895 | 4,820 | 4,855 | +45 | +0.9% | 29,800 |
| 2015/05/11 | 4,850 | 4,860 | 4,795 | 4,810 | +30 | +0.6% | 18,200 |
| 2015/05/08 | 4,750 | 4,780 | 4,705 | 4,780 | +30 | +0.6% | 17,500 |
| 2015/05/07 | 4,780 | 4,850 | 4,740 | 4,750 | -20 | -0.4% | 18,200 |
| 2015/05/01 | 4,835 | 4,835 | 4,755 | 4,770 | -105 | -2.2% | 35,100 |
| 2015/04/30 | 4,930 | 4,930 | 4,805 | 4,875 | -75 | -1.5% | 48,700 |
| 2015/04/28 | 4,955 | 5,000 | 4,930 | 4,950 | -30 | -0.6% | 18,300 |
| 2015/04/27 | 5,000 | 5,010 | 4,945 | 4,980 | -20 | -0.4% | 21,400 |
| 2015/04/24 | 4,910 | 5,030 | 4,910 | 5,000 | +70 | +1.4% | 31,900 |
| 2015/04/23 | 4,990 | 4,990 | 4,905 | 4,930 | -70 | -1.4% | 30,600 |
| 2015/04/22 | 5,000 | 5,040 | 4,900 | 5,000 | +30 | +0.6% | 46,900 |
| 2015/04/21 | 4,870 | 4,985 | 4,870 | 4,970 | +65 | +1.3% | 38,800 |
| 2015/04/20 | 4,685 | 4,970 | 4,680 | 4,905 | +205 | +4.4% | 76,600 |
| 2015/04/17 | 4,800 | 4,800 | 4,680 | 4,700 | -105 | -2.2% | 32,400 |
| 2015/04/16 | 4,865 | 4,870 | 4,750 | 4,805 | -80 | -1.6% | 39,400 |
| 2015/04/15 | 4,870 | 4,930 | 4,850 | 4,885 | +30 | +0.6% | 23,000 |
2301～
2350
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
