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 |
|---|---|---|---|---|---|---|---|
| 2011/08/31 | 1,545 | 1,555 | 1,541 | 1,555 | +14 | +0.9% | 15,100 |
| 2011/08/30 | 1,538 | 1,541 | 1,534 | 1,541 | +8 | +0.5% | 4,500 |
| 2011/08/29 | 1,533 | 1,534 | 1,500 | 1,533 | +3 | +0.2% | 7,000 |
| 2011/08/26 | 1,521 | 1,530 | 1,521 | 1,530 | +9 | +0.6% | 5,200 |
| 2011/08/25 | 1,527 | 1,530 | 1,511 | 1,521 | -6 | -0.4% | 8,500 |
| 2011/08/24 | 1,528 | 1,528 | 1,505 | 1,527 | -1 | -0.1% | 13,600 |
| 2011/08/23 | 1,525 | 1,530 | 1,510 | 1,528 | +11 | +0.7% | 19,900 |
| 2011/08/22 | 1,510 | 1,527 | 1,510 | 1,517 | +7 | +0.5% | 8,000 |
| 2011/08/19 | 1,510 | 1,510 | 1,497 | 1,510 | ±0 | ±0% | 9,800 |
| 2011/08/18 | 1,504 | 1,510 | 1,496 | 1,510 | +6 | +0.4% | 14,400 |
| 2011/08/17 | 1,510 | 1,510 | 1,498 | 1,504 | -16 | -1.1% | 4,000 |
| 2011/08/16 | 1,526 | 1,526 | 1,515 | 1,520 | -6 | -0.4% | 3,100 |
| 2011/08/15 | 1,520 | 1,526 | 1,512 | 1,526 | +10 | +0.7% | 1,800 |
| 2011/08/12 | 1,533 | 1,533 | 1,501 | 1,516 | -19 | -1.2% | 2,900 |
| 2011/08/11 | 1,511 | 1,535 | 1,511 | 1,535 | +24 | +1.6% | 10,300 |
| 2011/08/10 | 1,500 | 1,513 | 1,500 | 1,511 | +26 | +1.8% | 7,900 |
| 2011/08/09 | 1,496 | 1,496 | 1,480 | 1,485 | -12 | -0.8% | 11,100 |
| 2011/08/08 | 1,494 | 1,497 | 1,485 | 1,497 | +5 | +0.3% | 15,700 |
| 2011/08/05 | 1,495 | 1,499 | 1,485 | 1,492 | -10 | -0.7% | 7,700 |
| 2011/08/04 | 1,510 | 1,518 | 1,500 | 1,502 | -1 | -0.1% | 5,200 |
| 2011/08/03 | 1,530 | 1,530 | 1,502 | 1,503 | -35 | -2.3% | 5,300 |
| 2011/08/02 | 1,549 | 1,549 | 1,522 | 1,538 | -11 | -0.7% | 3,800 |
| 2011/08/01 | 1,550 | 1,550 | 1,540 | 1,549 | +3 | +0.2% | 6,800 |
| 2011/07/29 | 1,546 | 1,546 | 1,545 | 1,546 | ±0 | ±0% | 6,900 |
| 2011/07/28 | 1,550 | 1,551 | 1,540 | 1,546 | -4 | -0.3% | 9,900 |
| 2011/07/27 | 1,549 | 1,550 | 1,549 | 1,550 | +1 | +0.1% | 4,600 |
| 2011/07/26 | 1,548 | 1,549 | 1,548 | 1,549 | +1 | +0.1% | 8,700 |
| 2011/07/25 | 1,545 | 1,548 | 1,545 | 1,548 | +3 | +0.2% | 7,000 |
| 2011/07/22 | 1,545 | 1,547 | 1,545 | 1,545 | ±0 | ±0% | 10,100 |
| 2011/07/21 | 1,540 | 1,545 | 1,539 | 1,545 | +6 | +0.4% | 5,900 |
| 2011/07/20 | 1,539 | 1,541 | 1,539 | 1,539 | ±0 | ±0% | 10,100 |
| 2011/07/19 | 1,540 | 1,540 | 1,539 | 1,539 | ±0 | ±0% | 5,900 |
| 2011/07/15 | 1,539 | 1,540 | 1,539 | 1,539 | ±0 | ±0% | 7,600 |
| 2011/07/14 | 1,538 | 1,540 | 1,538 | 1,539 | +1 | +0.1% | 5,700 |
| 2011/07/13 | 1,534 | 1,540 | 1,534 | 1,538 | +4 | +0.3% | 6,800 |
| 2011/07/12 | 1,541 | 1,541 | 1,530 | 1,534 | -7 | -0.5% | 14,700 |
| 2011/07/11 | 1,538 | 1,542 | 1,538 | 1,541 | +3 | +0.2% | 13,200 |
| 2011/07/08 | 1,531 | 1,538 | 1,531 | 1,538 | +7 | +0.5% | 9,500 |
| 2011/07/07 | 1,529 | 1,534 | 1,529 | 1,531 | +2 | +0.1% | 7,400 |
| 2011/07/06 | 1,528 | 1,530 | 1,526 | 1,529 | +3 | +0.2% | 8,700 |
| 2011/07/05 | 1,519 | 1,529 | 1,519 | 1,526 | +7 | +0.5% | 5,700 |
| 2011/07/04 | 1,508 | 1,519 | 1,508 | 1,519 | +20 | +1.3% | 6,500 |
| 2011/07/01 | 1,500 | 1,510 | 1,499 | 1,499 | -1 | -0.1% | 13,300 |
| 2011/06/30 | 1,510 | 1,510 | 1,492 | 1,500 | ±0 | ±0% | 5,400 |
| 2011/06/29 | 1,500 | 1,502 | 1,488 | 1,500 | ±0 | ±0% | 5,000 |
| 2011/06/28 | 1,474 | 1,500 | 1,474 | 1,500 | +18 | +1.2% | 7,300 |
| 2011/06/27 | 1,479 | 1,495 | 1,478 | 1,482 | +3 | +0.2% | 22,000 |
| 2011/06/24 | 1,500 | 1,500 | 1,475 | 1,479 | -26 | -1.7% | 13,000 |
| 2011/06/23 | 1,530 | 1,534 | 1,505 | 1,505 | -30 | -2% | 18,900 |
| 2011/06/22 | 1,535 | 1,536 | 1,535 | 1,535 | ±0 | ±0% | 10,700 |
3201～
3250
件表示中 / 6803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 | 447,500円 | +6.8% | 0.0% | 1.27% | 24.83倍 | 1.35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 | 303,000円 | +12.5% | -16.5% | 0.99% | 19.50倍 | 1.03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 |
| ライフドリンク | 191,700円 | +15.1% | +22.7% | 0.59% | 26.02倍 | 8.83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 |
| 昭和産 | 292,000円 | -0.1% | -21.5% | 2.74% | 8.62倍 | 0.73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 | 276,300円 | +4.7% | -13.1% | 3.22% | 10.93倍 | 0.74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
