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 |
|---|---|---|---|---|---|---|---|
| 2011/03/02 | 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 |
| 2011/01/05 | 1,615 | 1,649 | 1,614 | 1,627 | -2 | -0.1% | 6,700 |
| 2011/01/04 | 1,640 | 1,640 | 1,613 | 1,629 | -5 | -0.3% | 7,600 |
| 2010/12/30 | 1,622 | 1,639 | 1,621 | 1,634 | +14 | +0.9% | 2,700 |
| 2010/12/29 | 1,619 | 1,620 | 1,600 | 1,620 | ±0 | ±0% | 25,700 |
| 2010/12/28 | 1,612 | 1,620 | 1,612 | 1,620 | +9 | +0.6% | 12,400 |
| 2010/12/27 | 1,610 | 1,622 | 1,609 | 1,611 | +2 | +0.1% | 29,400 |
| 2010/12/24 | 1,620 | 1,620 | 1,601 | 1,609 | -14 | -0.9% | 14,800 |
| 2010/12/22 | 1,640 | 1,640 | 1,620 | 1,623 | -24 | -1.5% | 15,600 |
| 2010/12/21 | 1,647 | 1,648 | 1,642 | 1,647 | -3 | -0.2% | 5,000 |
| 2010/12/20 | 1,640 | 1,651 | 1,640 | 1,650 | +10 | +0.6% | 6,100 |
| 2010/12/17 | 1,645 | 1,650 | 1,640 | 1,640 | -5 | -0.3% | 5,300 |
| 2010/12/16 | 1,646 | 1,650 | 1,645 | 1,645 | -1 | -0.1% | 8,200 |
3501～
3550
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
