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 |
|---|---|---|---|---|---|---|---|
| 2014/09/01 | 3,275 | 3,295 | 3,265 | 3,275 | +20 | +0.6% | 8,700 |
| 2014/08/29 | 3,250 | 3,270 | 3,250 | 3,255 | -5 | -0.2% | 6,000 |
| 2014/08/28 | 3,255 | 3,275 | 3,250 | 3,260 | ±0 | ±0% | 10,500 |
| 2014/08/27 | 3,270 | 3,275 | 3,255 | 3,260 | +5 | +0.2% | 5,900 |
| 2014/08/26 | 3,285 | 3,290 | 3,255 | 3,255 | -30 | -0.9% | 10,500 |
| 2014/08/25 | 3,275 | 3,290 | 3,270 | 3,285 | +15 | +0.5% | 8,400 |
| 2014/08/22 | 3,265 | 3,275 | 3,250 | 3,270 | -10 | -0.3% | 6,700 |
| 2014/08/21 | 3,280 | 3,290 | 3,250 | 3,280 | ±0 | ±0% | 16,900 |
| 2014/08/20 | 3,270 | 3,285 | 3,255 | 3,280 | +10 | +0.3% | 11,800 |
| 2014/08/19 | 3,270 | 3,275 | 3,250 | 3,270 | +5 | +0.2% | 8,300 |
| 2014/08/18 | 3,260 | 3,275 | 3,250 | 3,265 | +25 | +0.8% | 6,100 |
| 2014/08/15 | 3,255 | 3,255 | 3,220 | 3,240 | -10 | -0.3% | 9,900 |
| 2014/08/14 | 3,240 | 3,250 | 3,220 | 3,250 | +45 | +1.4% | 8,500 |
| 2014/08/13 | 3,200 | 3,210 | 3,155 | 3,205 | ±0 | ±0% | 12,800 |
| 2014/08/12 | 3,225 | 3,245 | 3,205 | 3,205 | -15 | -0.5% | 7,600 |
| 2014/08/11 | 3,195 | 3,225 | 3,180 | 3,220 | +50 | +1.6% | 12,500 |
| 2014/08/08 | 3,215 | 3,230 | 3,160 | 3,170 | -45 | -1.4% | 15,600 |
| 2014/08/07 | 3,180 | 3,220 | 3,180 | 3,215 | +35 | +1.1% | 16,500 |
| 2014/08/06 | 3,230 | 3,230 | 3,180 | 3,180 | -55 | -1.7% | 20,500 |
| 2014/08/05 | 3,275 | 3,285 | 3,235 | 3,235 | -40 | -1.2% | 19,100 |
| 2014/08/04 | 3,365 | 3,365 | 3,275 | 3,275 | -25 | -0.8% | 16,700 |
| 2014/08/01 | 3,360 | 3,375 | 3,280 | 3,300 | -70 | -2.1% | 16,300 |
| 2014/07/31 | 3,380 | 3,380 | 3,365 | 3,370 | +10 | +0.3% | 12,100 |
| 2014/07/30 | 3,375 | 3,390 | 3,350 | 3,360 | -15 | -0.4% | 19,500 |
| 2014/07/29 | 3,365 | 3,380 | 3,360 | 3,375 | +15 | +0.4% | 9,200 |
| 2014/07/28 | 3,340 | 3,370 | 3,340 | 3,360 | +20 | +0.6% | 18,200 |
| 2014/07/25 | 3,310 | 3,345 | 3,300 | 3,340 | +55 | +1.7% | 10,300 |
| 2014/07/24 | 3,310 | 3,325 | 3,285 | 3,285 | -25 | -0.8% | 13,400 |
| 2014/07/23 | 3,305 | 3,320 | 3,290 | 3,310 | -25 | -0.7% | 11,000 |
| 2014/07/22 | 3,260 | 3,335 | 3,255 | 3,335 | +55 | +1.7% | 22,000 |
| 2014/07/18 | 3,275 | 3,300 | 3,260 | 3,280 | -20 | -0.6% | 9,300 |
| 2014/07/17 | 3,300 | 3,320 | 3,270 | 3,300 | ±0 | ±0% | 12,900 |
| 2014/07/16 | 3,285 | 3,335 | 3,280 | 3,300 | +30 | +0.9% | 26,800 |
| 2014/07/15 | 3,280 | 3,280 | 3,250 | 3,270 | +5 | +0.2% | 10,300 |
| 2014/07/14 | 3,255 | 3,265 | 3,225 | 3,265 | +5 | +0.2% | 8,700 |
| 2014/07/11 | 3,220 | 3,270 | 3,180 | 3,260 | -20 | -0.6% | 26,200 |
| 2014/07/10 | 3,305 | 3,305 | 3,270 | 3,280 | -15 | -0.5% | 10,200 |
| 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 |
2501～
2550
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 | 411,500円 | +6.8% | +3.0% | 1.39% | 21.69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 | 294,000円 | +12.5% | -16.5% | 1.02% | 18.92倍 | 1.01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 | 313,500円 | -4.4% | +13.4% | 3.03% | 16.91倍 | 3.83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 | 277,300円 | -0.1% | -21.5% | 2.88% | 8.18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 | 253,500円 | +1.1% | -12.6% | 3.20% | 9.50倍 | 0.98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
