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 |
|---|---|---|---|---|---|---|---|
| 2010/06/14 | 1,680 | 1,693 | 1,674 | 1,674 | ±0 | ±0% | 3,300 |
| 2010/06/11 | 1,669 | 1,675 | 1,669 | 1,674 | -20 | -1.2% | 1,500 |
| 2010/06/10 | 1,696 | 1,699 | 1,683 | 1,694 | +14 | +0.8% | 1,900 |
| 2010/06/09 | 1,678 | 1,699 | 1,678 | 1,680 | +2 | +0.1% | 600 |
| 2010/06/08 | 1,695 | 1,695 | 1,678 | 1,678 | -17 | -1% | 6,300 |
| 2010/06/07 | 1,690 | 1,695 | 1,690 | 1,695 | ±0 | ±0% | 1,300 |
| 2010/06/04 | 1,685 | 1,695 | 1,671 | 1,695 | +23 | +1.4% | 700 |
| 2010/06/03 | 1,671 | 1,685 | 1,671 | 1,672 | -12 | -0.7% | 600 |
| 2010/06/02 | 1,680 | 1,684 | 1,680 | 1,684 | -1 | -0.1% | 300 |
| 2010/06/01 | 1,700 | 1,700 | 1,680 | 1,685 | +15 | +0.9% | 2,600 |
| 2010/05/31 | 1,680 | 1,680 | 1,655 | 1,670 | +17 | +1% | 2,000 |
| 2010/05/28 | 1,673 | 1,673 | 1,653 | 1,653 | +12 | +0.7% | 1,600 |
| 2010/05/27 | 1,646 | 1,646 | 1,640 | 1,641 | ±0 | ±0% | 4,600 |
| 2010/05/26 | 1,669 | 1,670 | 1,641 | 1,641 | -28 | -1.7% | 11,400 |
| 2010/05/25 | 1,670 | 1,680 | 1,669 | 1,669 | +1 | +0.1% | 3,700 |
| 2010/05/24 | 1,665 | 1,672 | 1,662 | 1,668 | +8 | +0.5% | 2,700 |
| 2010/05/21 | 1,675 | 1,675 | 1,658 | 1,660 | -15 | -0.9% | 8,900 |
| 2010/05/20 | 1,683 | 1,683 | 1,675 | 1,675 | +5 | +0.3% | 2,600 |
| 2010/05/19 | 1,671 | 1,680 | 1,661 | 1,670 | -1 | -0.1% | 6,900 |
| 2010/05/18 | 1,699 | 1,699 | 1,671 | 1,671 | -28 | -1.6% | 3,500 |
| 2010/05/17 | 1,700 | 1,707 | 1,690 | 1,699 | -9 | -0.5% | 8,300 |
| 2010/05/14 | 1,713 | 1,713 | 1,700 | 1,708 | -3 | -0.2% | 10,600 |
| 2010/05/13 | 1,705 | 1,719 | 1,700 | 1,711 | +11 | +0.6% | 17,700 |
| 2010/05/12 | 1,692 | 1,720 | 1,678 | 1,700 | +5 | +0.3% | 22,100 |
| 2010/05/11 | 1,664 | 1,695 | 1,664 | 1,695 | +32 | +1.9% | 7,400 |
| 2010/05/10 | 1,660 | 1,675 | 1,660 | 1,663 | -7 | -0.4% | 4,500 |
| 2010/05/07 | 1,675 | 1,675 | 1,665 | 1,670 | -5 | -0.3% | 4,300 |
| 2010/05/06 | 1,670 | 1,678 | 1,667 | 1,675 | -3 | -0.2% | 3,500 |
| 2010/04/30 | 1,680 | 1,680 | 1,664 | 1,678 | +17 | +1% | 3,700 |
| 2010/04/28 | 1,666 | 1,666 | 1,661 | 1,661 | -6 | -0.4% | 5,300 |
| 2010/04/27 | 1,683 | 1,683 | 1,666 | 1,667 | -16 | -1% | 3,100 |
| 2010/04/26 | 1,688 | 1,688 | 1,670 | 1,683 | -5 | -0.3% | 7,600 |
| 2010/04/23 | 1,687 | 1,695 | 1,686 | 1,688 | -7 | -0.4% | 1,600 |
| 2010/04/22 | 1,699 | 1,699 | 1,681 | 1,695 | -5 | -0.3% | 1,700 |
| 2010/04/21 | 1,676 | 1,700 | 1,676 | 1,700 | +25 | +1.5% | 5,900 |
| 2010/04/20 | 1,670 | 1,675 | 1,670 | 1,675 | +5 | +0.3% | 3,800 |
| 2010/04/19 | 1,679 | 1,679 | 1,670 | 1,670 | -5 | -0.3% | 2,800 |
| 2010/04/16 | 1,661 | 1,675 | 1,661 | 1,675 | ±0 | ±0% | 7,000 |
| 2010/04/15 | 1,675 | 1,680 | 1,675 | 1,675 | +1 | +0.1% | 3,300 |
| 2010/04/14 | 1,673 | 1,675 | 1,673 | 1,674 | +1 | +0.1% | 1,600 |
| 2010/04/13 | 1,680 | 1,680 | 1,672 | 1,673 | -7 | -0.4% | 2,800 |
| 2010/04/12 | 1,685 | 1,687 | 1,671 | 1,680 | +4 | +0.2% | 4,400 |
| 2010/04/09 | 1,680 | 1,680 | 1,676 | 1,676 | -4 | -0.2% | 1,500 |
| 2010/04/08 | 1,680 | 1,681 | 1,676 | 1,680 | ±0 | ±0% | 7,200 |
| 2010/04/07 | 1,682 | 1,684 | 1,675 | 1,680 | -1 | -0.1% | 2,800 |
| 2010/04/06 | 1,689 | 1,689 | 1,681 | 1,681 | -6 | -0.4% | 800 |
| 2010/04/05 | 1,685 | 1,688 | 1,685 | 1,687 | +5 | +0.3% | 1,400 |
| 2010/04/02 | 1,687 | 1,689 | 1,680 | 1,682 | -5 | -0.3% | 2,100 |
| 2010/04/01 | 1,684 | 1,687 | 1,665 | 1,687 | +17 | +1% | 4,100 |
| 2010/03/31 | 1,690 | 1,696 | 1,670 | 1,670 | -5 | -0.3% | 2,600 |
3501～
3550
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
