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 |
|---|---|---|---|---|---|---|---|
| 2015/04/14 | 4,925 | 4,965 | 4,835 | 4,855 | -105 | -2.1% | 35,100 |
| 2015/04/13 | 5,050 | 5,050 | 4,935 | 4,960 | -70 | -1.4% | 22,100 |
| 2015/04/10 | 5,060 | 5,060 | 4,990 | 5,030 | +10 | +0.2% | 29,400 |
| 2015/04/09 | 5,050 | 5,080 | 4,990 | 5,020 | -10 | -0.2% | 33,500 |
| 2015/04/08 | 4,960 | 5,040 | 4,960 | 5,030 | +30 | +0.6% | 26,300 |
| 2015/04/07 | 5,030 | 5,030 | 4,950 | 5,000 | +5 | +0.1% | 24,000 |
| 2015/04/06 | 5,000 | 5,050 | 4,985 | 4,995 | -45 | -0.9% | 28,900 |
| 2015/04/03 | 4,950 | 5,050 | 4,940 | 5,040 | +105 | +2.1% | 45,900 |
| 2015/04/02 | 4,845 | 4,955 | 4,845 | 4,935 | +90 | +1.9% | 50,600 |
| 2015/04/01 | 4,805 | 4,885 | 4,785 | 4,845 | -40 | -0.8% | 37,500 |
| 2015/03/31 | 4,880 | 4,930 | 4,855 | 4,885 | +25 | +0.5% | 44,800 |
| 2015/03/30 | 4,670 | 4,870 | 4,650 | 4,860 | +205 | +4.4% | 57,500 |
| 2015/03/27 | 4,730 | 4,740 | 4,610 | 4,655 | -90 | -1.9% | 48,700 |
| 2015/03/26 | 4,740 | 4,795 | 4,720 | 4,745 | +10 | +0.2% | 56,700 |
| 2015/03/25 | 4,795 | 4,805 | 4,720 | 4,735 | -60 | -1.3% | 46,200 |
| 2015/03/24 | 4,805 | 4,820 | 4,780 | 4,795 | -25 | -0.5% | 33,900 |
| 2015/03/23 | 4,815 | 4,845 | 4,815 | 4,820 | -20 | -0.4% | 29,800 |
| 2015/03/20 | 4,780 | 4,860 | 4,750 | 4,840 | +90 | +1.9% | 63,700 |
| 2015/03/19 | 4,770 | 4,775 | 4,705 | 4,750 | -45 | -0.9% | 35,600 |
| 2015/03/18 | 4,785 | 4,820 | 4,760 | 4,795 | -30 | -0.6% | 35,500 |
| 2015/03/17 | 4,880 | 4,880 | 4,785 | 4,825 | -10 | -0.2% | 47,400 |
| 2015/03/16 | 4,915 | 4,940 | 4,810 | 4,835 | -105 | -2.1% | 89,300 |
| 2015/03/13 | 4,930 | 5,090 | 4,900 | 4,940 | +80 | +1.6% | 121,000 |
| 2015/03/12 | 4,880 | 4,940 | 4,800 | 4,860 | -45 | -0.9% | 50,900 |
| 2015/03/11 | 4,905 | 5,030 | 4,885 | 4,905 | ±0 | ±0% | 59,300 |
| 2015/03/10 | 4,830 | 5,000 | 4,810 | 4,905 | +130 | +2.7% | 69,100 |
| 2015/03/09 | 4,750 | 4,825 | 4,685 | 4,775 | +25 | +0.5% | 30,500 |
| 2015/03/06 | 4,670 | 4,760 | 4,670 | 4,750 | +80 | +1.7% | 23,900 |
| 2015/03/05 | 4,610 | 4,695 | 4,610 | 4,670 | +55 | +1.2% | 39,300 |
| 2015/03/04 | 4,610 | 4,650 | 4,600 | 4,615 | +5 | +0.1% | 25,900 |
| 2015/03/03 | 4,630 | 4,660 | 4,580 | 4,610 | +15 | +0.3% | 23,900 |
| 2015/03/02 | 4,620 | 4,660 | 4,550 | 4,595 | -25 | -0.5% | 35,900 |
| 2015/02/27 | 4,625 | 4,690 | 4,615 | 4,620 | -40 | -0.9% | 29,200 |
| 2015/02/26 | 4,675 | 4,680 | 4,635 | 4,660 | -15 | -0.3% | 30,800 |
| 2015/02/25 | 4,680 | 4,760 | 4,670 | 4,675 | +10 | +0.2% | 33,600 |
| 2015/02/24 | 4,600 | 4,675 | 4,600 | 4,665 | +70 | +1.5% | 33,200 |
| 2015/02/23 | 4,685 | 4,715 | 4,570 | 4,595 | -80 | -1.7% | 49,800 |
| 2015/02/20 | 4,760 | 4,800 | 4,625 | 4,675 | -45 | -1% | 39,500 |
| 2015/02/19 | 4,585 | 4,720 | 4,585 | 4,720 | +100 | +2.2% | 76,000 |
| 2015/02/18 | 4,505 | 4,620 | 4,490 | 4,620 | +155 | +3.5% | 77,700 |
| 2015/02/17 | 4,440 | 4,480 | 4,405 | 4,465 | +30 | +0.7% | 68,400 |
| 2015/02/16 | 4,550 | 4,550 | 4,405 | 4,435 | -70 | -1.6% | 40,300 |
| 2015/02/13 | 4,530 | 4,560 | 4,460 | 4,505 | -5 | -0.1% | 51,300 |
| 2015/02/12 | 4,400 | 4,525 | 4,350 | 4,510 | +200 | +4.6% | 85,500 |
| 2015/02/10 | 4,355 | 4,400 | 4,240 | 4,310 | -40 | -0.9% | 64,500 |
| 2015/02/09 | 4,280 | 4,440 | 4,270 | 4,350 | +210 | +5.1% | 87,800 |
| 2015/02/06 | 4,030 | 4,180 | 3,965 | 4,140 | +150 | +3.8% | 82,800 |
| 2015/02/05 | 4,100 | 4,100 | 3,965 | 3,990 | -110 | -2.7% | 59,700 |
| 2015/02/04 | 4,100 | 4,135 | 4,045 | 4,100 | +160 | +4.1% | 58,200 |
| 2015/02/03 | 3,950 | 3,985 | 3,910 | 3,940 | -30 | -0.8% | 26,700 |
2351～
2400
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
