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 |
|---|---|---|---|---|---|---|---|
| 2011/06/21 | 1,538 | 1,540 | 1,535 | 1,535 | -3 | -0.2% | 15,900 |
| 2011/06/20 | 1,530 | 1,539 | 1,529 | 1,538 | +11 | +0.7% | 11,100 |
| 2011/06/17 | 1,525 | 1,528 | 1,525 | 1,527 | +5 | +0.3% | 4,600 |
| 2011/06/16 | 1,518 | 1,526 | 1,518 | 1,522 | +7 | +0.5% | 9,700 |
| 2011/06/15 | 1,491 | 1,515 | 1,491 | 1,515 | +25 | +1.7% | 16,900 |
| 2011/06/14 | 1,485 | 1,500 | 1,485 | 1,490 | +7 | +0.5% | 20,200 |
| 2011/06/13 | 1,480 | 1,484 | 1,480 | 1,483 | +3 | +0.2% | 7,600 |
| 2011/06/10 | 1,480 | 1,483 | 1,479 | 1,480 | ±0 | ±0% | 17,800 |
| 2011/06/09 | 1,482 | 1,483 | 1,480 | 1,480 | ±0 | ±0% | 4,700 |
| 2011/06/08 | 1,478 | 1,480 | 1,478 | 1,480 | +3 | +0.2% | 1,900 |
| 2011/06/07 | 1,480 | 1,482 | 1,475 | 1,477 | -3 | -0.2% | 10,000 |
| 2011/06/06 | 1,468 | 1,481 | 1,468 | 1,480 | +18 | +1.2% | 8,000 |
| 2011/06/03 | 1,465 | 1,466 | 1,462 | 1,462 | -3 | -0.2% | 4,400 |
| 2011/06/02 | 1,466 | 1,466 | 1,451 | 1,465 | -1 | -0.1% | 10,100 |
| 2011/06/01 | 1,480 | 1,481 | 1,466 | 1,466 | -14 | -0.9% | 12,100 |
| 2011/05/31 | 1,481 | 1,484 | 1,477 | 1,480 | -1 | -0.1% | 11,500 |
| 2011/05/30 | 1,480 | 1,482 | 1,480 | 1,481 | ±0 | ±0% | 8,200 |
| 2011/05/27 | 1,484 | 1,485 | 1,480 | 1,481 | -3 | -0.2% | 8,000 |
| 2011/05/26 | 1,480 | 1,484 | 1,479 | 1,484 | +7 | +0.5% | 6,300 |
| 2011/05/25 | 1,478 | 1,479 | 1,477 | 1,477 | -1 | -0.1% | 5,900 |
| 2011/05/24 | 1,470 | 1,482 | 1,470 | 1,478 | +8 | +0.5% | 17,900 |
| 2011/05/23 | 1,446 | 1,471 | 1,446 | 1,470 | +24 | +1.7% | 16,800 |
| 2011/05/20 | 1,445 | 1,446 | 1,435 | 1,446 | +2 | +0.1% | 7,100 |
| 2011/05/19 | 1,441 | 1,444 | 1,441 | 1,444 | +1 | +0.1% | 3,600 |
| 2011/05/18 | 1,447 | 1,448 | 1,441 | 1,443 | -4 | -0.3% | 6,500 |
| 2011/05/17 | 1,450 | 1,450 | 1,444 | 1,447 | -3 | -0.2% | 10,300 |
| 2011/05/16 | 1,453 | 1,455 | 1,437 | 1,450 | ±0 | ±0% | 27,700 |
| 2011/05/13 | 1,419 | 1,461 | 1,414 | 1,450 | +41 | +2.9% | 30,100 |
| 2011/05/12 | 1,410 | 1,411 | 1,401 | 1,409 | +29 | +2.1% | 55,500 |
| 2011/05/11 | 1,381 | 1,388 | 1,379 | 1,380 | -7 | -0.5% | 9,400 |
| 2011/05/10 | 1,391 | 1,391 | 1,382 | 1,387 | -2 | -0.1% | 6,800 |
| 2011/05/09 | 1,385 | 1,389 | 1,384 | 1,389 | +5 | +0.4% | 3,000 |
| 2011/05/06 | 1,388 | 1,388 | 1,377 | 1,384 | +3 | +0.2% | 4,400 |
| 2011/05/02 | 1,392 | 1,392 | 1,375 | 1,381 | +2 | +0.1% | 8,900 |
| 2011/04/28 | 1,363 | 1,380 | 1,362 | 1,379 | +15 | +1.1% | 5,400 |
| 2011/04/27 | 1,378 | 1,380 | 1,364 | 1,364 | -14 | -1% | 4,800 |
| 2011/04/26 | 1,377 | 1,378 | 1,373 | 1,378 | +1 | +0.1% | 6,400 |
| 2011/04/25 | 1,378 | 1,378 | 1,370 | 1,377 | -1 | -0.1% | 2,300 |
| 2011/04/22 | 1,375 | 1,378 | 1,368 | 1,378 | ±0 | ±0% | 2,200 |
| 2011/04/21 | 1,371 | 1,378 | 1,370 | 1,378 | ±0 | ±0% | 2,300 |
| 2011/04/20 | 1,378 | 1,379 | 1,365 | 1,378 | ±0 | ±0% | 4,400 |
| 2011/04/19 | 1,385 | 1,385 | 1,370 | 1,378 | -7 | -0.5% | 2,800 |
| 2011/04/18 | 1,383 | 1,385 | 1,375 | 1,385 | +2 | +0.1% | 4,500 |
| 2011/04/15 | 1,386 | 1,386 | 1,377 | 1,383 | -3 | -0.2% | 5,700 |
| 2011/04/14 | 1,385 | 1,394 | 1,384 | 1,386 | +2 | +0.1% | 4,700 |
| 2011/04/13 | 1,380 | 1,385 | 1,380 | 1,384 | -4 | -0.3% | 3,300 |
| 2011/04/12 | 1,393 | 1,393 | 1,385 | 1,388 | -3 | -0.2% | 1,700 |
| 2011/04/11 | 1,380 | 1,391 | 1,380 | 1,391 | +11 | +0.8% | 5,000 |
| 2011/04/08 | 1,373 | 1,380 | 1,365 | 1,380 | +8 | +0.6% | 12,700 |
| 2011/04/07 | 1,370 | 1,385 | 1,370 | 1,372 | -9 | -0.7% | 3,200 |
3251～
3300
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
