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 |
3301～
3350
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
