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 |
|---|---|---|---|---|---|---|---|
| 2011/03/18 | 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 |
| 2011/01/24 | 1,625 | 1,637 | 1,625 | 1,632 | +10 | +0.6% | 4,500 |
| 2011/01/21 | 1,630 | 1,633 | 1,622 | 1,622 | -11 | -0.7% | 12,200 |
| 2011/01/20 | 1,638 | 1,640 | 1,632 | 1,633 | +3 | +0.2% | 3,300 |
| 2011/01/19 | 1,645 | 1,645 | 1,630 | 1,630 | -7 | -0.4% | 11,400 |
| 2011/01/18 | 1,646 | 1,654 | 1,637 | 1,637 | -3 | -0.2% | 7,000 |
| 2011/01/17 | 1,642 | 1,654 | 1,639 | 1,640 | +4 | +0.2% | 5,400 |
| 2011/01/14 | 1,636 | 1,640 | 1,636 | 1,636 | ±0 | ±0% | 5,000 |
| 2011/01/13 | 1,640 | 1,645 | 1,636 | 1,636 | ±0 | ±0% | 7,200 |
| 2011/01/12 | 1,640 | 1,640 | 1,636 | 1,636 | -4 | -0.2% | 12,900 |
| 2011/01/11 | 1,640 | 1,646 | 1,637 | 1,640 | +3 | +0.2% | 10,800 |
| 2011/01/07 | 1,632 | 1,646 | 1,632 | 1,637 | +9 | +0.6% | 5,800 |
| 2011/01/06 | 1,627 | 1,650 | 1,627 | 1,628 | +1 | +0.1% | 9,300 |
3351～
3400
件表示中 / 6841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 | 413,000円 | +6.8% | +3.0% | 1.38% | 21.77倍 | 1.23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 | +12.5% | -16.5% | 1.03% | 18.68倍 | 0.99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 |
| Ｐウォーター | 309,000円 | -4.4% | +13.4% | 3.07% | 16.67倍 | 3.78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 |
| 昭和産 | 278,100円 | -0.1% | -21.5% | 2.88% | 8.21倍 | 0.68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 |
| 理ビタミン | 251,400円 | +1.1% | -12.6% | 3.22% | 9.42倍 | 0.97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 |
市場注目の銘柄
チャート関連のコラム
