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 |
|---|---|---|---|---|---|---|---|
| 2012/05/18 | 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 |
| 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 |
3251～
3300
件表示中 / 7027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 | 414,500円 | +33.2% | +4.1% | 1.40% | 3.61倍 | 1.16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 |
| カンロ | 211,700円 | +7.3% | +3.1% | 1.46% | 27.03倍 | 4.99倍 |
|
のどアメ等キャンディ主力。三菱商事が販売総代理店。グミが第２の柱に。配当性向４０％を基本 |
| エスビー | 341,000円 | +2.8% | +1.6% | 1.41% | 10.85倍 | 1.03倍 |
|
カレー粉が創業事業。香辛料のシェア５割超で首位。即席カレー、パスタソースもシェア高い |
| 理ビタミン | 292,200円 | +4.6% | -4.4% | 3.76% | 10.58倍 | 1.10倍 |
|
食品原料・改良剤、化成品が収益源。海藻、ドレッシングで家庭用展開。機能性食品向けに傾注 |
| Ｓ Ｆｏｏｄｓ | 270,100円 | +6.9% | +33.1% | 3.85% | 19.01倍 | 0.70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
