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 |
|---|---|---|---|---|---|---|---|
| 2016/03/28 | 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 |
| 2016/02/09 | 4,925 | 4,940 | 4,835 | 4,865 | -85 | -1.7% | 24,500 |
| 2016/02/08 | 4,800 | 5,000 | 4,780 | 4,950 | +230 | +4.9% | 50,000 |
| 2016/02/05 | 4,755 | 4,800 | 4,570 | 4,720 | -35 | -0.7% | 46,700 |
| 2016/02/04 | 4,980 | 5,000 | 4,735 | 4,755 | -285 | -5.7% | 35,200 |
| 2016/02/03 | 4,950 | 5,070 | 4,950 | 5,040 | -50 | -1% | 23,800 |
| 2016/02/02 | 4,980 | 5,120 | 4,950 | 5,090 | +20 | +0.4% | 29,800 |
| 2016/02/01 | 5,000 | 5,080 | 4,965 | 5,070 | +85 | +1.7% | 36,300 |
| 2016/01/29 | 4,885 | 4,985 | 4,835 | 4,985 | +110 | +2.3% | 27,200 |
| 2016/01/28 | 4,750 | 4,890 | 4,710 | 4,875 | +125 | +2.6% | 32,700 |
| 2016/01/27 | 4,715 | 4,760 | 4,655 | 4,750 | +130 | +2.8% | 14,700 |
| 2016/01/26 | 4,660 | 4,675 | 4,620 | 4,620 | -45 | -1% | 15,600 |
| 2016/01/25 | 4,645 | 4,680 | 4,550 | 4,665 | +145 | +3.2% | 23,600 |
| 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 |
2301～
2350
件表示中 / 7023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 | 423,500円 | +33.2% | +4.1% | 1.37% | 3.69倍 | 1.18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 | 326,000円 | +11.9% | -18.5% | 3.99% | 13.17倍 | 0.88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 |
| 昭和産 | 298,600円 | +1.7% | -4.3% | 3.35% | 10.22倍 | 0.71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 |
| カンロ | 200,300円 | +7.3% | +3.1% | 1.55% | 25.57倍 | 4.72倍 |
|
のどアメ等キャンディ主力。三菱商事が販売総代理店。グミが第２の柱に。配当性向４０％を基本 |
| 理ビタミン | 292,300円 | +4.6% | -4.4% | 3.76% | 10.59倍 | 1.10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
