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 |
|---|---|---|---|---|---|---|---|
| 2011/05/16 | 1,453 | 1,455 | 1,437 | 1,450 | ±0 | ±0% | 27,700 |
| 2011/05/13 | 1,419 | 1,461 | 1,414 | 1,450 | +41 | +2.9% | 30,100 |
| 2011/05/12 | 1,410 | 1,411 | 1,401 | 1,409 | +29 | +2.1% | 55,500 |
| 2011/05/11 | 1,381 | 1,388 | 1,379 | 1,380 | -7 | -0.5% | 9,400 |
| 2011/05/10 | 1,391 | 1,391 | 1,382 | 1,387 | -2 | -0.1% | 6,800 |
| 2011/05/09 | 1,385 | 1,389 | 1,384 | 1,389 | +5 | +0.4% | 3,000 |
| 2011/05/06 | 1,388 | 1,388 | 1,377 | 1,384 | +3 | +0.2% | 4,400 |
| 2011/05/02 | 1,392 | 1,392 | 1,375 | 1,381 | +2 | +0.1% | 8,900 |
| 2011/04/28 | 1,363 | 1,380 | 1,362 | 1,379 | +15 | +1.1% | 5,400 |
| 2011/04/27 | 1,378 | 1,380 | 1,364 | 1,364 | -14 | -1% | 4,800 |
| 2011/04/26 | 1,377 | 1,378 | 1,373 | 1,378 | +1 | +0.1% | 6,400 |
| 2011/04/25 | 1,378 | 1,378 | 1,370 | 1,377 | -1 | -0.1% | 2,300 |
| 2011/04/22 | 1,375 | 1,378 | 1,368 | 1,378 | ±0 | ±0% | 2,200 |
| 2011/04/21 | 1,371 | 1,378 | 1,370 | 1,378 | ±0 | ±0% | 2,300 |
| 2011/04/20 | 1,378 | 1,379 | 1,365 | 1,378 | ±0 | ±0% | 4,400 |
| 2011/04/19 | 1,385 | 1,385 | 1,370 | 1,378 | -7 | -0.5% | 2,800 |
| 2011/04/18 | 1,383 | 1,385 | 1,375 | 1,385 | +2 | +0.1% | 4,500 |
| 2011/04/15 | 1,386 | 1,386 | 1,377 | 1,383 | -3 | -0.2% | 5,700 |
| 2011/04/14 | 1,385 | 1,394 | 1,384 | 1,386 | +2 | +0.1% | 4,700 |
| 2011/04/13 | 1,380 | 1,385 | 1,380 | 1,384 | -4 | -0.3% | 3,300 |
| 2011/04/12 | 1,393 | 1,393 | 1,385 | 1,388 | -3 | -0.2% | 1,700 |
| 2011/04/11 | 1,380 | 1,391 | 1,380 | 1,391 | +11 | +0.8% | 5,000 |
| 2011/04/08 | 1,373 | 1,380 | 1,365 | 1,380 | +8 | +0.6% | 12,700 |
| 2011/04/07 | 1,370 | 1,385 | 1,370 | 1,372 | -9 | -0.7% | 3,200 |
| 2011/04/06 | 1,388 | 1,388 | 1,375 | 1,381 | -7 | -0.5% | 2,700 |
| 2011/04/05 | 1,399 | 1,399 | 1,388 | 1,388 | -12 | -0.9% | 3,900 |
| 2011/04/04 | 1,400 | 1,401 | 1,390 | 1,400 | ±0 | ±0% | 5,600 |
| 2011/04/01 | 1,392 | 1,415 | 1,392 | 1,400 | +10 | +0.7% | 6,100 |
| 2011/03/31 | 1,410 | 1,410 | 1,390 | 1,390 | -5 | -0.4% | 10,700 |
| 2011/03/30 | 1,429 | 1,429 | 1,380 | 1,395 | -34 | -2.4% | 10,900 |
| 2011/03/29 | 1,428 | 1,430 | 1,424 | 1,429 | -29 | -2% | 10,900 |
| 2011/03/28 | 1,468 | 1,468 | 1,450 | 1,458 | -10 | -0.7% | 44,200 |
| 2011/03/25 | 1,470 | 1,474 | 1,460 | 1,468 | +8 | +0.5% | 17,300 |
| 2011/03/24 | 1,488 | 1,490 | 1,458 | 1,460 | -28 | -1.9% | 18,700 |
| 2011/03/23 | 1,492 | 1,498 | 1,480 | 1,488 | +8 | +0.5% | 11,600 |
| 2011/03/22 | 1,499 | 1,500 | 1,470 | 1,480 | +25 | +1.7% | 10,700 |
| 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 |
3501～
3550
件表示中 / 7027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 | 414,500円 | +33.2% | +4.1% | 1.40% | 3.61倍 | 1.16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 |
| カンロ | 211,700円 | +7.3% | +3.1% | 1.46% | 27.03倍 | 4.99倍 |
|
のどアメ等キャンディ主力。三菱商事が販売総代理店。グミが第２の柱に。配当性向４０％を基本 |
| エスビー | 341,000円 | +2.8% | +1.6% | 1.41% | 10.85倍 | 1.03倍 |
|
カレー粉が創業事業。香辛料のシェア５割超で首位。即席カレー、パスタソースもシェア高い |
| 理ビタミン | 292,200円 | +4.6% | -4.4% | 3.76% | 10.58倍 | 1.10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 |
| Ｓ Ｆｏｏｄｓ | 270,100円 | +6.9% | +33.1% | 3.85% | 19.01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 |
市場注目の銘柄
チャート関連のコラム
