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 |
---|---|---|---|---|---|---|---|
2011/04/06 | 1,388 | 1,388 | 1,375 | 1,381 | -7 | -0.5% | 2,700 |
2011/04/05 | 1,399 | 1,399 | 1,388 | 1,388 | -12 | -0.9% | 3,900 |
2011/04/04 | 1,400 | 1,401 | 1,390 | 1,400 | ±0 | ±0% | 5,600 |
2011/04/01 | 1,392 | 1,415 | 1,392 | 1,400 | +10 | +0.7% | 6,100 |
2011/03/31 | 1,410 | 1,410 | 1,390 | 1,390 | -5 | -0.4% | 10,700 |
2011/03/30 | 1,429 | 1,429 | 1,380 | 1,395 | -34 | -2.4% | 10,900 |
2011/03/29 | 1,428 | 1,430 | 1,424 | 1,429 | -29 | -2% | 10,900 |
2011/03/28 | 1,468 | 1,468 | 1,450 | 1,458 | -10 | -0.7% | 44,200 |
2011/03/25 | 1,470 | 1,474 | 1,460 | 1,468 | +8 | +0.5% | 17,300 |
2011/03/24 | 1,488 | 1,490 | 1,458 | 1,460 | -28 | -1.9% | 18,700 |
2011/03/23 | 1,492 | 1,498 | 1,480 | 1,488 | +8 | +0.5% | 11,600 |
2011/03/22 | 1,499 | 1,500 | 1,470 | 1,480 | +25 | +1.7% | 10,700 |
2011/03/18 | 1,374 | 1,460 | 1,374 | 1,455 | +90 | +6.6% | 13,100 |
2011/03/17 | 1,320 | 1,383 | 1,312 | 1,365 | +40 | +3% | 25,400 |
2011/03/16 | 1,171 | 1,350 | 1,171 | 1,325 | +130 | +10.9% | 36,300 |
2011/03/15 | 1,349 | 1,349 | 1,162 | 1,195 | -155 | -11.5% | 46,800 |
2011/03/14 | 1,255 | 1,380 | 1,200 | 1,350 | -185 | -12.1% | 50,700 |
2011/03/11 | 1,535 | 1,538 | 1,533 | 1,535 | -1 | -0.1% | 24,600 |
2011/03/10 | 1,541 | 1,544 | 1,536 | 1,536 | -4 | -0.3% | 38,000 |
2011/03/09 | 1,547 | 1,548 | 1,540 | 1,540 | -7 | -0.5% | 34,100 |
2011/03/08 | 1,549 | 1,554 | 1,545 | 1,547 | -1 | -0.1% | 26,100 |
2011/03/07 | 1,550 | 1,550 | 1,544 | 1,548 | +3 | +0.2% | 18,700 |
2011/03/04 | 1,548 | 1,549 | 1,545 | 1,545 | -1 | -0.1% | 28,200 |
2011/03/03 | 1,548 | 1,549 | 1,546 | 1,546 | -2 | -0.1% | 10,400 |
2011/03/02 | 1,549 | 1,549 | 1,546 | 1,548 | -1 | -0.1% | 20,000 |
2011/03/01 | 1,550 | 1,552 | 1,547 | 1,549 | ±0 | ±0% | 24,200 |
2011/02/28 | 1,553 | 1,553 | 1,545 | 1,549 | +1 | +0.1% | 31,900 |
2011/02/25 | 1,549 | 1,555 | 1,547 | 1,548 | -1 | -0.1% | 26,000 |
2011/02/24 | 1,550 | 1,553 | 1,548 | 1,549 | -2 | -0.1% | 20,300 |
2011/02/23 | 1,550 | 1,555 | 1,547 | 1,551 | +1 | +0.1% | 30,100 |
2011/02/22 | 1,560 | 1,562 | 1,543 | 1,550 | -17 | -1.1% | 109,800 |
2011/02/21 | 1,574 | 1,574 | 1,566 | 1,567 | -8 | -0.5% | 33,900 |
2011/02/18 | 1,578 | 1,578 | 1,574 | 1,575 | -4 | -0.3% | 16,500 |
2011/02/17 | 1,574 | 1,580 | 1,574 | 1,579 | +2 | +0.1% | 10,000 |
2011/02/16 | 1,580 | 1,580 | 1,576 | 1,577 | -8 | -0.5% | 30,900 |
2011/02/15 | 1,588 | 1,588 | 1,585 | 1,585 | -3 | -0.2% | 15,800 |
2011/02/14 | 1,587 | 1,588 | 1,585 | 1,588 | +1 | +0.1% | 12,000 |
2011/02/10 | 1,588 | 1,588 | 1,584 | 1,587 | +1 | +0.1% | 13,000 |
2011/02/09 | 1,581 | 1,588 | 1,581 | 1,586 | -2 | -0.1% | 11,200 |
2011/02/08 | 1,600 | 1,600 | 1,584 | 1,588 | -12 | -0.8% | 41,000 |
2011/02/07 | 1,610 | 1,614 | 1,596 | 1,600 | -18 | -1.1% | 30,800 |
2011/02/04 | 1,620 | 1,620 | 1,616 | 1,618 | +1 | +0.1% | 3,800 |
2011/02/03 | 1,618 | 1,620 | 1,616 | 1,617 | -3 | -0.2% | 4,300 |
2011/02/02 | 1,619 | 1,625 | 1,618 | 1,620 | +2 | +0.1% | 4,600 |
2011/02/01 | 1,620 | 1,621 | 1,617 | 1,618 | -2 | -0.1% | 4,800 |
2011/01/31 | 1,621 | 1,630 | 1,618 | 1,620 | -5 | -0.3% | 9,300 |
2011/01/28 | 1,635 | 1,635 | 1,621 | 1,625 | -10 | -0.6% | 10,600 |
2011/01/27 | 1,638 | 1,640 | 1,632 | 1,635 | -3 | -0.2% | 8,100 |
2011/01/26 | 1,640 | 1,640 | 1,633 | 1,638 | -2 | -0.1% | 10,800 |
2011/01/25 | 1,627 | 1,640 | 1,627 | 1,640 | +8 | +0.5% | 6,200 |
3301~
3350
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