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 |
|---|---|---|---|---|---|---|---|
| 2015/02/02 | 3,975 | 3,980 | 3,930 | 3,970 | ±0 | ±0% | 15,800 |
| 2015/01/30 | 4,000 | 4,020 | 3,940 | 3,970 | +20 | +0.5% | 39,000 |
| 2015/01/29 | 3,885 | 3,990 | 3,875 | 3,950 | +70 | +1.8% | 31,500 |
| 2015/01/28 | 3,780 | 3,885 | 3,760 | 3,880 | +55 | +1.4% | 41,400 |
| 2015/01/27 | 3,715 | 3,830 | 3,705 | 3,825 | +125 | +3.4% | 62,200 |
| 2015/01/26 | 3,695 | 3,700 | 3,685 | 3,700 | +5 | +0.1% | 12,300 |
| 2015/01/23 | 3,695 | 3,695 | 3,680 | 3,695 | +5 | +0.1% | 9,700 |
| 2015/01/22 | 3,675 | 3,690 | 3,645 | 3,690 | +10 | +0.3% | 15,900 |
| 2015/01/21 | 3,700 | 3,700 | 3,680 | 3,680 | -20 | -0.5% | 15,000 |
| 2015/01/20 | 3,700 | 3,700 | 3,680 | 3,700 | +10 | +0.3% | 17,100 |
| 2015/01/19 | 3,700 | 3,700 | 3,655 | 3,690 | ±0 | ±0% | 25,000 |
| 2015/01/16 | 3,695 | 3,695 | 3,615 | 3,690 | -5 | -0.1% | 19,500 |
| 2015/01/15 | 3,660 | 3,695 | 3,660 | 3,695 | +60 | +1.7% | 19,500 |
| 2015/01/14 | 3,590 | 3,645 | 3,590 | 3,635 | +45 | +1.3% | 30,700 |
| 2015/01/13 | 3,605 | 3,605 | 3,565 | 3,590 | -15 | -0.4% | 12,600 |
| 2015/01/09 | 3,595 | 3,620 | 3,580 | 3,605 | +10 | +0.3% | 18,800 |
| 2015/01/08 | 3,595 | 3,610 | 3,570 | 3,595 | +5 | +0.1% | 18,500 |
| 2015/01/07 | 3,605 | 3,620 | 3,585 | 3,590 | -45 | -1.2% | 19,900 |
| 2015/01/06 | 3,675 | 3,695 | 3,630 | 3,635 | -70 | -1.9% | 18,300 |
| 2015/01/05 | 3,790 | 3,790 | 3,690 | 3,705 | +5 | +0.1% | 22,500 |
| 2014/12/30 | 3,730 | 3,730 | 3,700 | 3,700 | ±0 | ±0% | 10,500 |
| 2014/12/29 | 3,695 | 3,705 | 3,680 | 3,700 | +25 | +0.7% | 13,700 |
| 2014/12/26 | 3,600 | 3,685 | 3,600 | 3,675 | +90 | +2.5% | 22,600 |
| 2014/12/25 | 3,555 | 3,585 | 3,545 | 3,585 | +40 | +1.1% | 11,500 |
| 2014/12/24 | 3,550 | 3,550 | 3,535 | 3,545 | +30 | +0.9% | 15,000 |
| 2014/12/22 | 3,510 | 3,535 | 3,500 | 3,515 | +5 | +0.1% | 13,900 |
| 2014/12/19 | 3,560 | 3,615 | 3,495 | 3,510 | -100 | -2.8% | 74,800 |
| 2014/12/18 | 3,580 | 3,650 | 3,580 | 3,610 | +85 | +2.4% | 13,800 |
| 2014/12/17 | 3,570 | 3,585 | 3,515 | 3,525 | -40 | -1.1% | 21,800 |
| 2014/12/16 | 3,605 | 3,615 | 3,500 | 3,565 | -45 | -1.2% | 21,700 |
| 2014/12/15 | 3,610 | 3,665 | 3,610 | 3,610 | -10 | -0.3% | 9,500 |
| 2014/12/12 | 3,600 | 3,665 | 3,600 | 3,620 | -15 | -0.4% | 33,400 |
| 2014/12/11 | 3,630 | 3,650 | 3,600 | 3,635 | -5 | -0.1% | 15,700 |
| 2014/12/10 | 3,650 | 3,670 | 3,630 | 3,640 | -25 | -0.7% | 22,600 |
| 2014/12/09 | 3,660 | 3,690 | 3,655 | 3,665 | -10 | -0.3% | 8,200 |
| 2014/12/08 | 3,675 | 3,695 | 3,660 | 3,675 | +10 | +0.3% | 34,200 |
| 2014/12/05 | 3,680 | 3,685 | 3,650 | 3,665 | -35 | -0.9% | 17,700 |
| 2014/12/04 | 3,695 | 3,710 | 3,685 | 3,700 | -15 | -0.4% | 17,100 |
| 2014/12/03 | 3,725 | 3,725 | 3,675 | 3,715 | -5 | -0.1% | 17,200 |
| 2014/12/02 | 3,650 | 3,725 | 3,650 | 3,720 | +60 | +1.6% | 19,000 |
| 2014/12/01 | 3,705 | 3,795 | 3,660 | 3,660 | -115 | -3% | 70,200 |
| 2014/11/28 | 3,720 | 3,775 | 3,720 | 3,775 | +40 | +1.1% | 12,200 |
| 2014/11/27 | 3,785 | 3,785 | 3,735 | 3,735 | -40 | -1.1% | 21,100 |
| 2014/11/26 | 3,785 | 3,795 | 3,765 | 3,775 | -5 | -0.1% | 18,900 |
| 2014/11/25 | 3,780 | 3,795 | 3,750 | 3,780 | +15 | +0.4% | 17,000 |
| 2014/11/21 | 3,845 | 3,845 | 3,730 | 3,765 | -10 | -0.3% | 22,800 |
| 2014/11/20 | 3,800 | 3,800 | 3,745 | 3,775 | +10 | +0.3% | 18,800 |
| 2014/11/19 | 3,840 | 3,870 | 3,745 | 3,765 | -60 | -1.6% | 33,800 |
| 2014/11/18 | 3,635 | 3,835 | 3,635 | 3,825 | +200 | +5.5% | 65,800 |
| 2014/11/17 | 3,670 | 3,670 | 3,600 | 3,625 | -50 | -1.4% | 30,700 |
2401～
2450
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
