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 |
|---|---|---|---|---|---|---|---|
| 2012/07/30 | 1,995 | 1,998 | 1,961 | 1,996 | +9 | +0.5% | 20,000 |
| 2012/07/27 | 1,956 | 1,989 | 1,954 | 1,987 | +33 | +1.7% | 24,200 |
| 2012/07/26 | 1,929 | 1,960 | 1,929 | 1,954 | +28 | +1.5% | 24,100 |
| 2012/07/25 | 1,905 | 1,929 | 1,902 | 1,926 | +11 | +0.6% | 15,000 |
| 2012/07/24 | 1,908 | 1,929 | 1,900 | 1,915 | +3 | +0.2% | 17,900 |
| 2012/07/23 | 1,929 | 1,929 | 1,912 | 1,912 | -20 | -1% | 8,800 |
| 2012/07/20 | 1,939 | 1,940 | 1,920 | 1,932 | -11 | -0.6% | 12,300 |
| 2012/07/19 | 1,938 | 1,962 | 1,938 | 1,943 | -2 | -0.1% | 11,000 |
| 2012/07/18 | 1,956 | 1,960 | 1,941 | 1,945 | -12 | -0.6% | 19,700 |
| 2012/07/17 | 1,958 | 1,968 | 1,957 | 1,957 | -7 | -0.4% | 4,700 |
| 2012/07/13 | 1,960 | 1,970 | 1,958 | 1,964 | -4 | -0.2% | 14,200 |
| 2012/07/12 | 1,957 | 1,973 | 1,945 | 1,968 | +21 | +1.1% | 15,400 |
| 2012/07/11 | 1,972 | 1,972 | 1,943 | 1,947 | -25 | -1.3% | 5,500 |
| 2012/07/10 | 1,933 | 1,980 | 1,931 | 1,972 | +32 | +1.6% | 19,500 |
| 2012/07/09 | 1,948 | 1,954 | 1,940 | 1,940 | -7 | -0.4% | 46,200 |
| 2012/07/06 | 1,953 | 1,965 | 1,942 | 1,947 | -5 | -0.3% | 15,600 |
| 2012/07/05 | 1,970 | 1,976 | 1,944 | 1,952 | -26 | -1.3% | 18,900 |
| 2012/07/04 | 1,969 | 1,980 | 1,959 | 1,978 | +8 | +0.4% | 22,100 |
| 2012/07/03 | 1,966 | 1,981 | 1,959 | 1,970 | +2 | +0.1% | 9,900 |
| 2012/07/02 | 1,994 | 1,994 | 1,962 | 1,968 | -25 | -1.3% | 15,100 |
| 2012/06/29 | 1,935 | 1,999 | 1,912 | 1,993 | +58 | +3% | 45,700 |
| 2012/06/28 | 1,928 | 1,945 | 1,926 | 1,935 | +4 | +0.2% | 30,500 |
| 2012/06/27 | 1,926 | 1,934 | 1,924 | 1,931 | +6 | +0.3% | 14,900 |
| 2012/06/26 | 1,928 | 1,933 | 1,915 | 1,925 | -2 | -0.1% | 36,600 |
| 2012/06/25 | 1,950 | 1,950 | 1,922 | 1,927 | -24 | -1.2% | 17,000 |
| 2012/06/22 | 1,960 | 1,965 | 1,939 | 1,951 | -14 | -0.7% | 22,800 |
| 2012/06/21 | 1,993 | 1,994 | 1,950 | 1,965 | -29 | -1.5% | 28,700 |
| 2012/06/20 | 1,994 | 1,998 | 1,980 | 1,994 | +8 | +0.4% | 20,900 |
| 2012/06/19 | 1,952 | 1,994 | 1,950 | 1,986 | +22 | +1.1% | 19,700 |
| 2012/06/18 | 1,908 | 1,964 | 1,907 | 1,964 | +54 | +2.8% | 27,400 |
| 2012/06/15 | 1,909 | 1,918 | 1,907 | 1,910 | -5 | -0.3% | 23,100 |
| 2012/06/14 | 1,919 | 1,930 | 1,910 | 1,915 | -13 | -0.7% | 16,900 |
| 2012/06/13 | 1,938 | 1,938 | 1,921 | 1,928 | -10 | -0.5% | 10,600 |
| 2012/06/12 | 1,963 | 1,963 | 1,933 | 1,938 | -29 | -1.5% | 27,300 |
| 2012/06/11 | 1,950 | 1,972 | 1,940 | 1,967 | +17 | +0.9% | 20,700 |
| 2012/06/08 | 1,970 | 1,971 | 1,941 | 1,950 | -19 | -1% | 38,700 |
| 2012/06/07 | 1,958 | 1,969 | 1,955 | 1,969 | +16 | +0.8% | 31,700 |
| 2012/06/06 | 1,952 | 1,966 | 1,944 | 1,953 | +2 | +0.1% | 28,300 |
| 2012/06/05 | 1,931 | 1,960 | 1,922 | 1,951 | +11 | +0.6% | 43,800 |
| 2012/06/04 | 1,930 | 1,960 | 1,910 | 1,940 | +4 | +0.2% | 60,400 |
| 2012/06/01 | 1,980 | 1,983 | 1,923 | 1,936 | -62 | -3.1% | 106,300 |
| 2012/05/31 | 1,991 | 2,015 | 1,977 | 1,998 | +7 | +0.4% | 246,400 |
| 2012/05/30 | 2,023 | 2,058 | 1,979 | 1,991 | -21 | -1% | 702,900 |
| 2012/05/29 | 2,010 | 2,034 | 1,996 | 2,012 | +21 | +1.1% | 242,200 |
| 2012/05/28 | 1,961 | 1,994 | 1,955 | 1,991 | +41 | +2.1% | 148,900 |
| 2012/05/25 | 1,896 | 1,950 | 1,890 | 1,950 | +72 | +3.8% | 111,300 |
| 2012/05/24 | 1,832 | 1,878 | 1,830 | 1,878 | +56 | +3.1% | 53,000 |
| 2012/05/23 | 1,793 | 1,835 | 1,793 | 1,822 | +32 | +1.8% | 62,100 |
| 2012/05/22 | 1,800 | 1,806 | 1,785 | 1,790 | -16 | -0.9% | 60,200 |
| 2012/05/21 | 1,790 | 1,806 | 1,783 | 1,806 | +11 | +0.6% | 26,600 |
3001～
3050
件表示中 / 6827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 | 433,000円 | +6.8% | +3.0% | 1.32% | 22.82倍 | 1.29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 | 321,500円 | +5.4% | +12.5% | 4.04% | 14.83倍 | 0.89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 | 305,000円 | +12.5% | -16.5% | 0.98% | 19.62倍 | 1.04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 |
| 昭和産 | 283,200円 | -0.1% | -21.5% | 2.82% | 8.36倍 | 0.71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 |
| ライフドリンク | 174,700円 | +15.1% | +22.7% | 0.64% | 23.71倍 | 8.05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 |
市場注目の銘柄
チャート関連のコラム
