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 |
|---|---|---|---|---|---|---|---|
| 2011/10/11 | 1,534 | 1,534 | 1,526 | 1,526 | ±0 | ±0% | 4,700 |
| 2011/10/07 | 1,525 | 1,528 | 1,515 | 1,526 | -3 | -0.2% | 2,000 |
| 2011/10/06 | 1,520 | 1,530 | 1,510 | 1,529 | +9 | +0.6% | 1,900 |
| 2011/10/05 | 1,511 | 1,530 | 1,511 | 1,520 | +9 | +0.6% | 1,600 |
| 2011/10/04 | 1,516 | 1,530 | 1,510 | 1,511 | -3 | -0.2% | 1,700 |
| 2011/10/03 | 1,515 | 1,519 | 1,502 | 1,514 | -37 | -2.4% | 4,900 |
| 2011/09/30 | 1,558 | 1,558 | 1,550 | 1,551 | +4 | +0.3% | 1,700 |
| 2011/09/29 | 1,545 | 1,555 | 1,544 | 1,547 | +2 | +0.1% | 1,700 |
| 2011/09/28 | 1,564 | 1,564 | 1,540 | 1,545 | -24 | -1.5% | 9,200 |
| 2011/09/27 | 1,568 | 1,574 | 1,568 | 1,569 | +1 | +0.1% | 21,400 |
| 2011/09/26 | 1,551 | 1,571 | 1,550 | 1,568 | +18 | +1.2% | 8,700 |
| 2011/09/22 | 1,550 | 1,558 | 1,547 | 1,550 | -5 | -0.3% | 10,100 |
| 2011/09/21 | 1,579 | 1,580 | 1,555 | 1,555 | -32 | -2% | 11,100 |
| 2011/09/20 | 1,580 | 1,588 | 1,580 | 1,587 | -2 | -0.1% | 3,000 |
| 2011/09/16 | 1,590 | 1,590 | 1,585 | 1,589 | ±0 | ±0% | 10,100 |
| 2011/09/15 | 1,589 | 1,590 | 1,589 | 1,589 | ±0 | ±0% | 4,900 |
| 2011/09/14 | 1,588 | 1,590 | 1,588 | 1,589 | +1 | +0.1% | 11,300 |
| 2011/09/13 | 1,586 | 1,588 | 1,586 | 1,588 | +2 | +0.1% | 3,500 |
| 2011/09/12 | 1,585 | 1,586 | 1,580 | 1,586 | +1 | +0.1% | 5,400 |
| 2011/09/09 | 1,585 | 1,588 | 1,585 | 1,585 | ±0 | ±0% | 4,700 |
| 2011/09/08 | 1,585 | 1,588 | 1,585 | 1,585 | ±0 | ±0% | 4,400 |
| 2011/09/07 | 1,578 | 1,585 | 1,578 | 1,585 | +7 | +0.4% | 14,000 |
| 2011/09/06 | 1,578 | 1,580 | 1,578 | 1,578 | +1 | +0.1% | 7,600 |
| 2011/09/05 | 1,575 | 1,578 | 1,575 | 1,577 | +2 | +0.1% | 6,600 |
| 2011/09/02 | 1,562 | 1,577 | 1,562 | 1,575 | +14 | +0.9% | 11,000 |
| 2011/09/01 | 1,555 | 1,575 | 1,555 | 1,561 | +6 | +0.4% | 23,200 |
| 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 |
3351～
3400
件表示中 / 6979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 | 364,500円 | -2.2% | -0.2% | 1.59% | 19.21倍 | 1.02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 | 262,200円 | +5.2% | +9.2% | 1.14% | 20.73倍 | 0.90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 |
| Ｓ Ｆｏｏｄｓ | 258,000円 | +6.9% | +33.1% | 4.03% | 18.15倍 | 0.67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 |
| 理ビタミン | 263,400円 | +4.6% | -4.4% | 4.18% | 9.59倍 | 0.99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 |
| ウェルネオ | 224,900円 | +17.4% | +1.5% | 4.80% | 12.39倍 | 1.00倍 |
|
製糖２番手。日新製糖と伊藤忠製糖、２５年１０月に第一精糖が統合。６月に東洋精糖完全子会社化 |
市場注目の銘柄
チャート関連のコラム
