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 |
---|---|---|---|---|---|---|---|
2012/06/08 | 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 |
2012/05/18 | 1,789 | 1,800 | 1,789 | 1,795 | -11 | -0.6% | 25,200 |
2012/05/17 | 1,794 | 1,819 | 1,783 | 1,806 | +12 | +0.7% | 34,000 |
2012/05/16 | 1,807 | 1,816 | 1,780 | 1,794 | -26 | -1.4% | 44,600 |
2012/05/15 | 1,860 | 1,860 | 1,791 | 1,820 | -40 | -2.2% | 96,900 |
2012/05/14 | 1,843 | 1,879 | 1,841 | 1,860 | +11 | +0.6% | 79,500 |
2012/05/11 | 1,850 | 1,851 | 1,841 | 1,849 | ±0 | ±0% | 48,400 |
2012/05/10 | 1,854 | 1,854 | 1,845 | 1,849 | -5 | -0.3% | 18,700 |
2012/05/09 | 1,850 | 1,854 | 1,842 | 1,854 | +3 | +0.2% | 23,300 |
2012/05/08 | 1,831 | 1,851 | 1,830 | 1,851 | +20 | +1.1% | 16,700 |
2012/05/07 | 1,850 | 1,852 | 1,828 | 1,831 | -17 | -0.9% | 23,600 |
2012/05/02 | 1,840 | 1,854 | 1,822 | 1,848 | +10 | +0.5% | 22,400 |
2012/05/01 | 1,821 | 1,850 | 1,821 | 1,838 | -12 | -0.6% | 30,400 |
2012/04/27 | 1,831 | 1,850 | 1,817 | 1,850 | +32 | +1.8% | 47,300 |
2012/04/26 | 1,811 | 1,838 | 1,794 | 1,818 | +10 | +0.6% | 37,000 |
2012/04/25 | 1,810 | 1,829 | 1,803 | 1,808 | +9 | +0.5% | 34,900 |
2012/04/24 | 1,772 | 1,802 | 1,767 | 1,799 | +34 | +1.9% | 25,400 |
2012/04/23 | 1,751 | 1,774 | 1,748 | 1,765 | +21 | +1.2% | 21,100 |
2012/04/20 | 1,742 | 1,746 | 1,739 | 1,744 | -3 | -0.2% | 9,200 |
2012/04/19 | 1,738 | 1,750 | 1,734 | 1,747 | -6 | -0.3% | 7,800 |
2012/04/18 | 1,775 | 1,775 | 1,753 | 1,753 | -21 | -1.2% | 21,800 |
2012/04/17 | 1,775 | 1,777 | 1,751 | 1,774 | -1 | -0.1% | 23,000 |
2012/04/16 | 1,778 | 1,795 | 1,772 | 1,775 | -25 | -1.4% | 11,400 |
2012/04/13 | 1,781 | 1,800 | 1,772 | 1,800 | +23 | +1.3% | 26,100 |
2012/04/12 | 1,791 | 1,800 | 1,772 | 1,777 | -13 | -0.7% | 21,800 |
2012/04/11 | 1,758 | 1,790 | 1,757 | 1,790 | +5 | +0.3% | 16,900 |
2012/04/10 | 1,806 | 1,807 | 1,772 | 1,785 | -21 | -1.2% | 36,600 |
2012/04/09 | 1,751 | 1,807 | 1,751 | 1,806 | +56 | +3.2% | 84,900 |
2012/04/06 | 1,725 | 1,750 | 1,722 | 1,750 | +26 | +1.5% | 54,700 |
2012/04/05 | 1,689 | 1,730 | 1,689 | 1,724 | +4 | +0.2% | 24,600 |
2012/04/04 | 1,738 | 1,740 | 1,711 | 1,720 | -25 | -1.4% | 41,100 |
2012/04/03 | 1,650 | 1,755 | 1,648 | 1,745 | +88 | +5.3% | 151,100 |
2012/04/02 | 1,736 | 1,750 | 1,647 | 1,657 | +121 | +7.9% | 145,300 |
2012/03/30 | 1,541 | 1,545 | 1,535 | 1,536 | -8 | -0.5% | 6,700 |
2012/03/29 | 1,550 | 1,554 | 1,540 | 1,544 | -6 | -0.4% | 5,200 |
2012/03/28 | 1,512 | 1,555 | 1,510 | 1,550 | -48 | -3% | 24,000 |
3051~
3100
件表示中 / 6842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 | 415,500円 | +6.8% | +3.0% | 1.37% | 21.90倍 | 1.23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 | 291,400円 | +12.5% | -16.5% | 1.03% | 18.75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 | 311,500円 | -4.4% | +13.4% | 3.05% | 16.80倍 | 3.81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 | 278,500円 | -0.1% | -21.5% | 2.87% | 8.22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 |
S Foods | 263,800円 | +4.7% | -42.3% | 3.37% | 19.88倍 | 0.67倍 |
|
牛肉、内臓肉輸入の先駆。加工品は「こてっちゃん」が主力。食肉小売り・外食も。米国に自社工場 |
市場注目の銘柄
チャート関連のコラム