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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2014/11/14 | 3,700 | 3,700 | 3,655 | 3,675 | -10 | -0.3% | 33,700 |
| 2014/11/13 | 3,650 | 3,690 | 3,625 | 3,685 | +20 | +0.5% | 28,000 |
| 2014/11/12 | 3,660 | 3,690 | 3,655 | 3,665 | +30 | +0.8% | 44,700 |
| 2014/11/11 | 3,630 | 3,660 | 3,600 | 3,635 | +15 | +0.4% | 36,500 |
| 2014/11/10 | 3,560 | 3,625 | 3,560 | 3,620 | +60 | +1.7% | 35,800 |
| 2014/11/07 | 3,550 | 3,595 | 3,525 | 3,560 | +15 | +0.4% | 29,100 |
| 2014/11/06 | 3,495 | 3,595 | 3,495 | 3,545 | +50 | +1.4% | 44,300 |
| 2014/11/05 | 3,435 | 3,500 | 3,415 | 3,495 | +60 | +1.7% | 51,800 |
| 2014/11/04 | 3,400 | 3,460 | 3,320 | 3,435 | +70 | +2.1% | 74,000 |
| 2014/10/31 | 3,310 | 3,365 | 3,310 | 3,365 | +65 | +2% | 48,700 |
| 2014/10/30 | 3,300 | 3,330 | 3,270 | 3,300 | ±0 | ±0% | 62,400 |
| 2014/10/29 | 3,300 | 3,345 | 3,280 | 3,300 | +5 | +0.2% | 43,900 |
| 2014/10/28 | 3,255 | 3,300 | 3,225 | 3,295 | +35 | +1.1% | 21,100 |
| 2014/10/27 | 3,225 | 3,265 | 3,170 | 3,260 | +65 | +2% | 28,900 |
| 2014/10/24 | 3,255 | 3,255 | 3,135 | 3,195 | ±0 | ±0% | 16,800 |
| 2014/10/23 | 3,160 | 3,255 | 3,150 | 3,195 | +40 | +1.3% | 37,100 |
| 2014/10/22 | 3,065 | 3,160 | 3,030 | 3,155 | +140 | +4.6% | 35,100 |
| 2014/10/21 | 3,075 | 3,075 | 3,005 | 3,015 | -25 | -0.8% | 11,200 |
| 2014/10/20 | 3,000 | 3,045 | 2,990 | 3,040 | +142 | +4.9% | 21,500 |
| 2014/10/17 | 2,938 | 2,980 | 2,894 | 2,898 | -38 | -1.3% | 25,700 |
| 2014/10/16 | 3,015 | 3,015 | 2,927 | 2,936 | -94 | -3.1% | 28,900 |
| 2014/10/15 | 3,035 | 3,045 | 3,020 | 3,030 | +5 | +0.2% | 13,100 |
| 2014/10/14 | 3,050 | 3,095 | 3,025 | 3,025 | -75 | -2.4% | 22,500 |
| 2014/10/10 | 3,100 | 3,120 | 3,050 | 3,100 | -30 | -1% | 28,000 |
| 2014/10/09 | 3,210 | 3,210 | 3,120 | 3,130 | -70 | -2.2% | 19,500 |
| 2014/10/08 | 3,215 | 3,225 | 3,185 | 3,200 | -15 | -0.5% | 19,900 |
| 2014/10/07 | 3,255 | 3,270 | 3,215 | 3,215 | -50 | -1.5% | 17,500 |
| 2014/10/06 | 3,230 | 3,275 | 3,205 | 3,265 | +45 | +1.4% | 12,500 |
| 2014/10/03 | 3,200 | 3,245 | 3,200 | 3,220 | -15 | -0.5% | 18,000 |
| 2014/10/02 | 3,325 | 3,325 | 3,225 | 3,235 | -100 | -3% | 22,500 |
| 2014/10/01 | 3,295 | 3,355 | 3,285 | 3,335 | +45 | +1.4% | 19,800 |
| 2014/09/30 | 3,320 | 3,320 | 3,290 | 3,290 | -20 | -0.6% | 15,700 |
| 2014/09/29 | 3,320 | 3,325 | 3,290 | 3,310 | -10 | -0.3% | 12,600 |
| 2014/09/26 | 3,325 | 3,345 | 3,310 | 3,320 | -60 | -1.8% | 24,400 |
| 2014/09/25 | 3,300 | 3,380 | 3,300 | 3,380 | +60 | +1.8% | 52,500 |
| 2014/09/24 | 3,320 | 3,325 | 3,305 | 3,320 | -15 | -0.4% | 21,600 |
| 2014/09/22 | 3,365 | 3,370 | 3,330 | 3,335 | -40 | -1.2% | 12,500 |
2401～
2450
件表示中 / 6804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 | 448,000円 | +6.8% | 0.0% | 1.27% | 24.86倍 | 1.35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 | 335,000円 | +5.4% | -9.0% | 3.88% | 18.97倍 | 0.96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 |
| ＤｙＤｏ | 302,000円 | +12.5% | -16.5% | 0.99% | 19.43倍 | 1.03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 |
| ライフドリンク | 189,500円 | +15.1% | +22.7% | 0.59% | 25.72倍 | 8.73倍 |
|
水、茶、炭酸水等の飲料を製造、販路はスーパー軸に小売業やＥＣ。少品種大量生産、内製徹底 |
| 昭和産 | 294,000円 | -0.1% | -21.5% | 2.72% | 8.68倍 | 0.74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 |
市場注目の銘柄
チャート関連のコラム
