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 |
|---|---|---|---|---|---|---|---|
| 2014/07/09 | 3,290 | 3,305 | 3,220 | 3,295 | +5 | +0.2% | 27,800 |
| 2014/07/08 | 3,260 | 3,310 | 3,260 | 3,290 | +30 | +0.9% | 39,400 |
| 2014/07/07 | 3,275 | 3,280 | 3,250 | 3,260 | -20 | -0.6% | 22,900 |
| 2014/07/04 | 3,295 | 3,295 | 3,260 | 3,280 | -15 | -0.5% | 22,300 |
| 2014/07/03 | 3,280 | 3,295 | 3,275 | 3,295 | +15 | +0.5% | 16,400 |
| 2014/07/02 | 3,305 | 3,315 | 3,280 | 3,280 | -20 | -0.6% | 16,900 |
| 2014/07/01 | 3,255 | 3,310 | 3,250 | 3,300 | +65 | +2% | 46,000 |
| 2014/06/30 | 3,180 | 3,250 | 3,150 | 3,235 | +50 | +1.6% | 62,700 |
| 2014/06/27 | 3,200 | 3,210 | 3,175 | 3,185 | -5 | -0.2% | 32,600 |
| 2014/06/26 | 3,160 | 3,200 | 3,155 | 3,190 | +40 | +1.3% | 72,900 |
| 2014/06/25 | 3,105 | 3,160 | 3,095 | 3,150 | +20 | +0.6% | 201,900 |
| 2014/06/24 | 3,160 | 3,165 | 3,115 | 3,130 | -70 | -2.2% | 86,100 |
| 2014/06/23 | 3,260 | 3,260 | 3,185 | 3,200 | -90 | -2.7% | 55,200 |
| 2014/06/20 | 3,255 | 3,300 | 3,255 | 3,290 | -105 | -3.1% | 69,200 |
| 2014/06/19 | 3,370 | 3,395 | 3,360 | 3,395 | +35 | +1% | 20,300 |
| 2014/06/18 | 3,320 | 3,370 | 3,300 | 3,360 | +20 | +0.6% | 26,800 |
| 2014/06/17 | 3,215 | 3,350 | 3,215 | 3,340 | +120 | +3.7% | 31,500 |
| 2014/06/16 | 3,220 | 3,245 | 3,200 | 3,220 | -25 | -0.8% | 9,800 |
| 2014/06/13 | 3,240 | 3,250 | 3,180 | 3,245 | +10 | +0.3% | 28,700 |
| 2014/06/12 | 3,230 | 3,235 | 3,155 | 3,235 | +15 | +0.5% | 14,900 |
| 2014/06/11 | 3,200 | 3,230 | 3,165 | 3,220 | -5 | -0.2% | 14,800 |
| 2014/06/10 | 3,160 | 3,245 | 3,150 | 3,225 | +75 | +2.4% | 25,800 |
| 2014/06/09 | 3,165 | 3,180 | 3,150 | 3,150 | -10 | -0.3% | 11,000 |
| 2014/06/06 | 3,155 | 3,160 | 3,130 | 3,160 | +5 | +0.2% | 12,700 |
| 2014/06/05 | 3,140 | 3,155 | 3,125 | 3,155 | +5 | +0.2% | 10,500 |
| 2014/06/04 | 3,105 | 3,155 | 3,095 | 3,150 | +25 | +0.8% | 13,900 |
| 2014/06/03 | 3,130 | 3,155 | 3,120 | 3,125 | +5 | +0.2% | 18,100 |
| 2014/06/02 | 3,095 | 3,130 | 3,075 | 3,120 | +45 | +1.5% | 23,500 |
| 2014/05/30 | 3,100 | 3,100 | 3,070 | 3,075 | -25 | -0.8% | 16,200 |
| 2014/05/29 | 3,080 | 3,100 | 3,070 | 3,100 | +35 | +1.1% | 15,600 |
| 2014/05/28 | 3,025 | 3,075 | 3,000 | 3,065 | +76 | +2.5% | 41,600 |
| 2014/05/27 | 3,010 | 3,030 | 2,962 | 2,989 | -31 | -1% | 10,500 |
| 2014/05/26 | 3,010 | 3,025 | 2,999 | 3,020 | +10 | +0.3% | 16,300 |
| 2014/05/23 | 3,020 | 3,020 | 2,998 | 3,010 | +5 | +0.2% | 15,900 |
| 2014/05/22 | 2,956 | 3,030 | 2,949 | 3,005 | +73 | +2.5% | 25,900 |
| 2014/05/21 | 2,915 | 2,960 | 2,901 | 2,932 | +20 | +0.7% | 11,200 |
| 2014/05/20 | 2,919 | 2,959 | 2,890 | 2,912 | +22 | +0.8% | 13,300 |
| 2014/05/19 | 2,874 | 2,925 | 2,874 | 2,890 | +16 | +0.6% | 4,100 |
| 2014/05/16 | 2,958 | 2,962 | 2,874 | 2,874 | -84 | -2.8% | 11,600 |
| 2014/05/15 | 2,974 | 2,993 | 2,938 | 2,958 | -15 | -0.5% | 11,800 |
| 2014/05/14 | 2,990 | 3,000 | 2,969 | 2,973 | +4 | +0.1% | 11,600 |
| 2014/05/13 | 2,935 | 2,980 | 2,932 | 2,969 | +58 | +2% | 17,300 |
| 2014/05/12 | 2,872 | 2,946 | 2,872 | 2,911 | +39 | +1.4% | 19,000 |
| 2014/05/09 | 2,830 | 2,945 | 2,830 | 2,872 | +22 | +0.8% | 11,300 |
| 2014/05/08 | 2,865 | 2,887 | 2,850 | 2,850 | -13 | -0.5% | 10,900 |
| 2014/05/07 | 2,951 | 2,973 | 2,862 | 2,863 | -110 | -3.7% | 18,200 |
| 2014/05/02 | 2,960 | 2,978 | 2,921 | 2,973 | +9 | +0.3% | 10,500 |
| 2014/05/01 | 2,910 | 2,965 | 2,901 | 2,964 | +58 | +2% | 15,700 |
| 2014/04/30 | 2,877 | 2,921 | 2,877 | 2,906 | +29 | +1% | 10,400 |
| 2014/04/28 | 2,884 | 2,892 | 2,850 | 2,877 | -7 | -0.2% | 11,200 |
2501～
2550
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
