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 |
|---|---|---|---|---|---|---|---|
| 2011/08/16 | 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 |
| 2011/07/28 | 1,550 | 1,551 | 1,540 | 1,546 | -4 | -0.3% | 9,900 |
| 2011/07/27 | 1,549 | 1,550 | 1,549 | 1,550 | +1 | +0.1% | 4,600 |
| 2011/07/26 | 1,548 | 1,549 | 1,548 | 1,549 | +1 | +0.1% | 8,700 |
| 2011/07/25 | 1,545 | 1,548 | 1,545 | 1,548 | +3 | +0.2% | 7,000 |
| 2011/07/22 | 1,545 | 1,547 | 1,545 | 1,545 | ±0 | ±0% | 10,100 |
| 2011/07/21 | 1,540 | 1,545 | 1,539 | 1,545 | +6 | +0.4% | 5,900 |
| 2011/07/20 | 1,539 | 1,541 | 1,539 | 1,539 | ±0 | ±0% | 10,100 |
| 2011/07/19 | 1,540 | 1,540 | 1,539 | 1,539 | ±0 | ±0% | 5,900 |
| 2011/07/15 | 1,539 | 1,540 | 1,539 | 1,539 | ±0 | ±0% | 7,600 |
| 2011/07/14 | 1,538 | 1,540 | 1,538 | 1,539 | +1 | +0.1% | 5,700 |
| 2011/07/13 | 1,534 | 1,540 | 1,534 | 1,538 | +4 | +0.3% | 6,800 |
| 2011/07/12 | 1,541 | 1,541 | 1,530 | 1,534 | -7 | -0.5% | 14,700 |
| 2011/07/11 | 1,538 | 1,542 | 1,538 | 1,541 | +3 | +0.2% | 13,200 |
| 2011/07/08 | 1,531 | 1,538 | 1,531 | 1,538 | +7 | +0.5% | 9,500 |
| 2011/07/07 | 1,529 | 1,534 | 1,529 | 1,531 | +2 | +0.1% | 7,400 |
| 2011/07/06 | 1,528 | 1,530 | 1,526 | 1,529 | +3 | +0.2% | 8,700 |
| 2011/07/05 | 1,519 | 1,529 | 1,519 | 1,526 | +7 | +0.5% | 5,700 |
| 2011/07/04 | 1,508 | 1,519 | 1,508 | 1,519 | +20 | +1.3% | 6,500 |
| 2011/07/01 | 1,500 | 1,510 | 1,499 | 1,499 | -1 | -0.1% | 13,300 |
| 2011/06/30 | 1,510 | 1,510 | 1,492 | 1,500 | ±0 | ±0% | 5,400 |
| 2011/06/29 | 1,500 | 1,502 | 1,488 | 1,500 | ±0 | ±0% | 5,000 |
| 2011/06/28 | 1,474 | 1,500 | 1,474 | 1,500 | +18 | +1.2% | 7,300 |
| 2011/06/27 | 1,479 | 1,495 | 1,478 | 1,482 | +3 | +0.2% | 22,000 |
| 2011/06/24 | 1,500 | 1,500 | 1,475 | 1,479 | -26 | -1.7% | 13,000 |
| 2011/06/23 | 1,530 | 1,534 | 1,505 | 1,505 | -30 | -2% | 18,900 |
| 2011/06/22 | 1,535 | 1,536 | 1,535 | 1,535 | ±0 | ±0% | 10,700 |
| 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 |
3351～
3400
件表示中 / 6942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 | 395,500円 | +6.8% | +3.0% | 1.44% | 20.85倍 | 1.17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 | 290,400円 | +5.2% | +9.2% | 1.03% | 22.94倍 | 1.00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 | 171,500円 | +15.1% | +22.7% | 0.66% | 23.28倍 | 7.00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 |
| Ｓ Ｆｏｏｄｓ | 268,300円 | +6.9% | +33.1% | 3.88% | 18.87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 |
| Ｐウォーター | 289,200円 | -4.4% | +13.4% | 3.28% | 15.61倍 | 3.54倍 |
|
宅配水シェア３割超の国内首位。富士山などの天然水を製造・販売。デモ販売強く独自配送網も |
市場注目の銘柄
チャート関連のコラム
