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 |
|---|---|---|---|---|---|---|---|
| 2012/03/27 | 1,600 | 1,611 | 1,590 | 1,598 | -11 | -0.7% | 37,900 |
| 2012/03/26 | 1,610 | 1,612 | 1,608 | 1,609 | -1 | -0.1% | 18,800 |
| 2012/03/23 | 1,610 | 1,610 | 1,607 | 1,610 | +3 | +0.2% | 8,800 |
| 2012/03/22 | 1,604 | 1,607 | 1,604 | 1,607 | +3 | +0.2% | 6,800 |
| 2012/03/21 | 1,601 | 1,610 | 1,601 | 1,604 | +1 | +0.1% | 8,700 |
| 2012/03/19 | 1,598 | 1,605 | 1,598 | 1,603 | +6 | +0.4% | 9,500 |
| 2012/03/16 | 1,593 | 1,597 | 1,590 | 1,597 | +8 | +0.5% | 6,000 |
| 2012/03/15 | 1,588 | 1,590 | 1,586 | 1,589 | +5 | +0.3% | 4,900 |
| 2012/03/14 | 1,580 | 1,585 | 1,580 | 1,584 | +4 | +0.3% | 6,200 |
| 2012/03/13 | 1,580 | 1,580 | 1,577 | 1,580 | +1 | +0.1% | 4,500 |
| 2012/03/12 | 1,575 | 1,580 | 1,573 | 1,579 | +9 | +0.6% | 3,200 |
| 2012/03/09 | 1,565 | 1,575 | 1,564 | 1,570 | +5 | +0.3% | 5,600 |
| 2012/03/08 | 1,568 | 1,568 | 1,565 | 1,565 | -3 | -0.2% | 8,700 |
| 2012/03/07 | 1,560 | 1,569 | 1,555 | 1,568 | +1 | +0.1% | 6,400 |
| 2012/03/06 | 1,560 | 1,567 | 1,552 | 1,567 | +7 | +0.4% | 9,400 |
| 2012/03/05 | 1,559 | 1,565 | 1,557 | 1,560 | +5 | +0.3% | 5,300 |
| 2012/03/02 | 1,557 | 1,560 | 1,552 | 1,555 | +2 | +0.1% | 4,900 |
| 2012/03/01 | 1,557 | 1,558 | 1,550 | 1,553 | +1 | +0.1% | 4,800 |
| 2012/02/29 | 1,550 | 1,552 | 1,548 | 1,552 | +5 | +0.3% | 4,700 |
| 2012/02/28 | 1,545 | 1,550 | 1,545 | 1,547 | +2 | +0.1% | 4,200 |
| 2012/02/27 | 1,543 | 1,549 | 1,543 | 1,545 | +3 | +0.2% | 5,500 |
| 2012/02/24 | 1,541 | 1,545 | 1,541 | 1,542 | +1 | +0.1% | 5,300 |
| 2012/02/23 | 1,543 | 1,543 | 1,540 | 1,541 | -2 | -0.1% | 4,900 |
| 2012/02/22 | 1,542 | 1,545 | 1,542 | 1,543 | ±0 | ±0% | 3,400 |
| 2012/02/21 | 1,540 | 1,543 | 1,539 | 1,543 | +3 | +0.2% | 2,800 |
| 2012/02/20 | 1,539 | 1,540 | 1,535 | 1,540 | +1 | +0.1% | 4,100 |
| 2012/02/17 | 1,536 | 1,539 | 1,533 | 1,539 | +9 | +0.6% | 3,100 |
| 2012/02/16 | 1,530 | 1,533 | 1,530 | 1,530 | +1 | +0.1% | 1,700 |
| 2012/02/15 | 1,529 | 1,539 | 1,526 | 1,529 | -1 | -0.1% | 3,500 |
| 2012/02/14 | 1,528 | 1,530 | 1,525 | 1,530 | +2 | +0.1% | 2,400 |
| 2012/02/13 | 1,525 | 1,528 | 1,520 | 1,528 | +3 | +0.2% | 3,100 |
| 2012/02/10 | 1,538 | 1,538 | 1,517 | 1,525 | -7 | -0.5% | 6,600 |
| 2012/02/09 | 1,544 | 1,544 | 1,530 | 1,532 | -13 | -0.8% | 5,700 |
| 2012/02/08 | 1,529 | 1,545 | 1,529 | 1,545 | +16 | +1% | 6,200 |
| 2012/02/07 | 1,523 | 1,529 | 1,522 | 1,529 | ±0 | ±0% | 2,900 |
| 2012/02/06 | 1,525 | 1,530 | 1,520 | 1,529 | -1 | -0.1% | 6,100 |
| 2012/02/03 | 1,542 | 1,542 | 1,517 | 1,530 | -15 | -1% | 2,900 |
| 2012/02/02 | 1,546 | 1,546 | 1,515 | 1,545 | -3 | -0.2% | 6,600 |
| 2012/02/01 | 1,546 | 1,548 | 1,535 | 1,548 | +1 | +0.1% | 2,000 |
| 2012/01/31 | 1,549 | 1,549 | 1,547 | 1,547 | +14 | +0.9% | 2,700 |
| 2012/01/30 | 1,543 | 1,543 | 1,533 | 1,533 | ±0 | ±0% | 2,100 |
| 2012/01/27 | 1,532 | 1,534 | 1,530 | 1,533 | +1 | +0.1% | 3,300 |
| 2012/01/26 | 1,530 | 1,532 | 1,530 | 1,532 | +2 | +0.1% | 4,500 |
| 2012/01/25 | 1,530 | 1,530 | 1,523 | 1,530 | ±0 | ±0% | 2,200 |
| 2012/01/24 | 1,523 | 1,530 | 1,521 | 1,530 | +5 | +0.3% | 2,600 |
| 2012/01/23 | 1,526 | 1,527 | 1,525 | 1,525 | ±0 | ±0% | 1,200 |
| 2012/01/20 | 1,522 | 1,525 | 1,521 | 1,525 | +4 | +0.3% | 3,300 |
| 2012/01/19 | 1,514 | 1,521 | 1,511 | 1,521 | ±0 | ±0% | 2,500 |
| 2012/01/18 | 1,521 | 1,521 | 1,516 | 1,521 | +6 | +0.4% | 1,000 |
| 2012/01/17 | 1,522 | 1,522 | 1,515 | 1,515 | -5 | -0.3% | 800 |
3101～
3150
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
