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 |
|---|---|---|---|---|---|---|---|
| 2016/01/22 | 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 |
| 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 |
2301～
2350
件表示中 / 6979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 | 364,500円 | -2.2% | -0.2% | 1.59% | 19.21倍 | 1.02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 | 262,200円 | +5.2% | +9.2% | 1.14% | 20.73倍 | 0.90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 |
| Ｓ Ｆｏｏｄｓ | 258,000円 | +6.9% | +33.1% | 4.03% | 18.15倍 | 0.67倍 |
|
牛肉、内臓肉輸入の先駆。加工品は「こてっちゃん」が主力。食肉小売り・外食も。米国に自社工場 |
| 理ビタミン | 263,400円 | +4.6% | -4.4% | 4.18% | 9.59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 |
| ウェルネオ | 224,900円 | +17.4% | +1.5% | 4.80% | 12.39倍 | 1.00倍 |
|
製糖２番手。日新製糖と伊藤忠製糖、２５年１０月に第一精糖が統合。６月に東洋精糖完全子会社化 |
市場注目の銘柄
チャート関連のコラム
