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 |
|---|---|---|---|---|---|---|---|
| 2010/08/24 | 1,693 | 1,698 | 1,684 | 1,698 | +4 | +0.2% | 3,600 |
| 2010/08/23 | 1,687 | 1,694 | 1,685 | 1,694 | +7 | +0.4% | 3,300 |
| 2010/08/20 | 1,688 | 1,688 | 1,676 | 1,687 | -1 | -0.1% | 900 |
| 2010/08/19 | 1,679 | 1,690 | 1,677 | 1,688 | +9 | +0.5% | 2,200 |
| 2010/08/18 | 1,689 | 1,689 | 1,670 | 1,679 | +8 | +0.5% | 1,400 |
| 2010/08/17 | 1,691 | 1,691 | 1,671 | 1,671 | -22 | -1.3% | 800 |
| 2010/08/16 | 1,670 | 1,694 | 1,656 | 1,693 | +28 | +1.7% | 5,500 |
| 2010/08/13 | 1,652 | 1,693 | 1,652 | 1,665 | +14 | +0.8% | 6,100 |
| 2010/08/12 | 1,650 | 1,670 | 1,650 | 1,651 | -9 | -0.5% | 11,700 |
| 2010/08/11 | 1,681 | 1,681 | 1,660 | 1,660 | -21 | -1.2% | 7,900 |
| 2010/08/10 | 1,689 | 1,692 | 1,681 | 1,681 | -8 | -0.5% | 2,700 |
| 2010/08/09 | 1,690 | 1,690 | 1,680 | 1,689 | -1 | -0.1% | 7,100 |
| 2010/08/06 | 1,689 | 1,690 | 1,685 | 1,690 | +5 | +0.3% | 1,500 |
| 2010/08/05 | 1,690 | 1,690 | 1,680 | 1,685 | +5 | +0.3% | 400 |
| 2010/08/04 | 1,680 | 1,680 | 1,662 | 1,680 | +5 | +0.3% | 2,100 |
| 2010/08/03 | 1,686 | 1,686 | 1,672 | 1,675 | -14 | -0.8% | 1,200 |
| 2010/08/02 | 1,693 | 1,696 | 1,689 | 1,689 | -4 | -0.2% | 2,000 |
| 2010/07/30 | 1,694 | 1,694 | 1,670 | 1,693 | +3 | +0.2% | 2,800 |
| 2010/07/29 | 1,694 | 1,694 | 1,682 | 1,690 | ±0 | ±0% | 3,200 |
| 2010/07/28 | 1,697 | 1,697 | 1,690 | 1,690 | +9 | +0.5% | 400 |
| 2010/07/27 | 1,695 | 1,696 | 1,681 | 1,681 | -14 | -0.8% | 11,700 |
| 2010/07/26 | 1,690 | 1,695 | 1,688 | 1,695 | +7 | +0.4% | 4,300 |
| 2010/07/23 | 1,671 | 1,688 | 1,666 | 1,688 | +17 | +1% | 1,800 |
| 2010/07/22 | 1,665 | 1,680 | 1,665 | 1,671 | -3 | -0.2% | 2,200 |
| 2010/07/21 | 1,669 | 1,698 | 1,669 | 1,674 | +5 | +0.3% | 800 |
| 2010/07/20 | 1,662 | 1,670 | 1,662 | 1,669 | -11 | -0.7% | 400 |
| 2010/07/16 | 1,700 | 1,700 | 1,677 | 1,680 | -20 | -1.2% | 3,500 |
| 2010/07/15 | 1,678 | 1,700 | 1,678 | 1,700 | +19 | +1.1% | 2,500 |
| 2010/07/14 | 1,690 | 1,699 | 1,675 | 1,681 | -4 | -0.2% | 1,700 |
| 2010/07/13 | 1,687 | 1,687 | 1,685 | 1,685 | -4 | -0.2% | 300 |
| 2010/07/12 | 1,683 | 1,689 | 1,683 | 1,689 | -7 | -0.4% | 1,300 |
| 2010/07/09 | 1,697 | 1,697 | 1,678 | 1,696 | -1 | -0.1% | 19,800 |
| 2010/07/08 | 1,690 | 1,698 | 1,688 | 1,697 | +20 | +1.2% | 8,200 |
| 2010/07/07 | 1,675 | 1,680 | 1,675 | 1,677 | +2 | +0.1% | 1,900 |
| 2010/07/06 | 1,668 | 1,675 | 1,662 | 1,675 | +7 | +0.4% | 2,900 |
| 2010/07/05 | 1,650 | 1,668 | 1,650 | 1,668 | +18 | +1.1% | 800 |
| 2010/07/02 | 1,645 | 1,654 | 1,645 | 1,650 | +5 | +0.3% | 800 |
| 2010/07/01 | 1,652 | 1,657 | 1,640 | 1,645 | -7 | -0.4% | 6,000 |
| 2010/06/30 | 1,666 | 1,666 | 1,650 | 1,652 | -15 | -0.9% | 1,800 |
| 2010/06/29 | 1,667 | 1,668 | 1,660 | 1,667 | +7 | +0.4% | 600 |
| 2010/06/28 | 1,668 | 1,670 | 1,660 | 1,660 | -5 | -0.3% | 11,400 |
| 2010/06/25 | 1,665 | 1,666 | 1,660 | 1,665 | -2 | -0.1% | 2,300 |
| 2010/06/24 | 1,666 | 1,674 | 1,660 | 1,667 | +1 | +0.1% | 1,300 |
| 2010/06/23 | 1,678 | 1,678 | 1,655 | 1,666 | -12 | -0.7% | 4,400 |
| 2010/06/22 | 1,681 | 1,681 | 1,676 | 1,678 | -3 | -0.2% | 800 |
| 2010/06/21 | 1,680 | 1,681 | 1,672 | 1,681 | +6 | +0.4% | 900 |
| 2010/06/18 | 1,675 | 1,675 | 1,675 | 1,675 | +6 | +0.4% | 500 |
| 2010/06/17 | 1,689 | 1,689 | 1,669 | 1,669 | -7 | -0.4% | 3,800 |
| 2010/06/16 | 1,690 | 1,690 | 1,675 | 1,676 | -18 | -1.1% | 3,000 |
| 2010/06/15 | 1,680 | 1,694 | 1,680 | 1,694 | +20 | +1.2% | 300 |
3451～
3500
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
