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 |
|---|---|---|---|---|---|---|---|
| 2012/03/05 | 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 |
| 2012/01/16 | 1,520 | 1,520 | 1,519 | 1,520 | +3 | +0.2% | 2,400 |
| 2012/01/13 | 1,520 | 1,522 | 1,517 | 1,517 | +1 | +0.1% | 2,600 |
| 2012/01/12 | 1,518 | 1,518 | 1,515 | 1,516 | -3 | -0.2% | 5,700 |
| 2012/01/11 | 1,512 | 1,519 | 1,512 | 1,519 | +10 | +0.7% | 2,000 |
| 2012/01/10 | 1,513 | 1,518 | 1,509 | 1,509 | -10 | -0.7% | 1,500 |
| 2012/01/06 | 1,506 | 1,519 | 1,502 | 1,519 | +13 | +0.9% | 3,700 |
| 2012/01/05 | 1,501 | 1,519 | 1,501 | 1,506 | -4 | -0.3% | 6,400 |
| 2012/01/04 | 1,520 | 1,520 | 1,500 | 1,510 | +7 | +0.5% | 4,100 |
| 2011/12/30 | 1,495 | 1,515 | 1,495 | 1,503 | -6 | -0.4% | 3,600 |
| 2011/12/29 | 1,506 | 1,510 | 1,502 | 1,509 | -1 | -0.1% | 1,200 |
| 2011/12/28 | 1,503 | 1,510 | 1,503 | 1,510 | +8 | +0.5% | 1,000 |
| 2011/12/27 | 1,505 | 1,516 | 1,502 | 1,502 | -14 | -0.9% | 900 |
| 2011/12/26 | 1,516 | 1,517 | 1,500 | 1,516 | +4 | +0.3% | 26,600 |
| 2011/12/22 | 1,495 | 1,514 | 1,490 | 1,512 | +17 | +1.1% | 6,600 |
| 2011/12/21 | 1,492 | 1,497 | 1,486 | 1,495 | +3 | +0.2% | 4,200 |
3101～
3150
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
