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 |
|---|---|---|---|---|---|---|---|
| 2010/03/30 | 1,680 | 1,690 | 1,662 | 1,675 | -12 | -0.7% | 3,800 |
| 2010/03/29 | 1,675 | 1,696 | 1,675 | 1,687 | -38 | -2.2% | 6,400 |
| 2010/03/26 | 1,722 | 1,725 | 1,718 | 1,725 | +5 | +0.3% | 22,900 |
| 2010/03/25 | 1,720 | 1,720 | 1,710 | 1,720 | +2 | +0.1% | 7,400 |
| 2010/03/24 | 1,709 | 1,719 | 1,705 | 1,718 | +22 | +1.3% | 4,400 |
| 2010/03/23 | 1,708 | 1,710 | 1,690 | 1,696 | -24 | -1.4% | 13,000 |
| 2010/03/19 | 1,711 | 1,720 | 1,709 | 1,720 | +10 | +0.6% | 11,200 |
| 2010/03/18 | 1,705 | 1,710 | 1,704 | 1,710 | +5 | +0.3% | 7,400 |
| 2010/03/17 | 1,700 | 1,705 | 1,691 | 1,705 | +5 | +0.3% | 10,000 |
| 2010/03/16 | 1,705 | 1,706 | 1,700 | 1,700 | ±0 | ±0% | 11,500 |
| 2010/03/15 | 1,695 | 1,701 | 1,690 | 1,700 | +5 | +0.3% | 12,200 |
| 2010/03/12 | 1,700 | 1,700 | 1,687 | 1,695 | -4 | -0.2% | 14,200 |
| 2010/03/11 | 1,690 | 1,699 | 1,670 | 1,699 | +9 | +0.5% | 17,500 |
| 2010/03/10 | 1,672 | 1,690 | 1,665 | 1,690 | +19 | +1.1% | 13,000 |
| 2010/03/09 | 1,666 | 1,679 | 1,666 | 1,671 | +7 | +0.4% | 11,200 |
| 2010/03/08 | 1,659 | 1,664 | 1,650 | 1,664 | +9 | +0.5% | 11,000 |
| 2010/03/05 | 1,655 | 1,660 | 1,650 | 1,655 | ±0 | ±0% | 11,300 |
| 2010/03/04 | 1,660 | 1,665 | 1,655 | 1,655 | -5 | -0.3% | 9,500 |
| 2010/03/03 | 1,670 | 1,677 | 1,660 | 1,660 | -8 | -0.5% | 28,800 |
| 2010/03/02 | 1,670 | 1,670 | 1,668 | 1,668 | -2 | -0.1% | 5,500 |
| 2010/03/01 | 1,680 | 1,680 | 1,661 | 1,670 | ±0 | ±0% | 7,300 |
| 2010/02/26 | 1,655 | 1,675 | 1,655 | 1,670 | -6 | -0.4% | 8,000 |
| 2010/02/25 | 1,680 | 1,680 | 1,670 | 1,676 | +6 | +0.4% | 4,700 |
| 2010/02/24 | 1,670 | 1,677 | 1,668 | 1,670 | +10 | +0.6% | 6,600 |
| 2010/02/23 | 1,654 | 1,665 | 1,650 | 1,660 | +6 | +0.4% | 7,200 |
| 2010/02/22 | 1,659 | 1,665 | 1,654 | 1,654 | -5 | -0.3% | 8,900 |
| 2010/02/19 | 1,660 | 1,660 | 1,659 | 1,659 | -1 | -0.1% | 4,700 |
| 2010/02/18 | 1,665 | 1,665 | 1,660 | 1,660 | -5 | -0.3% | 5,200 |
| 2010/02/17 | 1,658 | 1,665 | 1,658 | 1,665 | +7 | +0.4% | 6,400 |
| 2010/02/16 | 1,662 | 1,662 | 1,657 | 1,658 | -10 | -0.6% | 2,100 |
| 2010/02/15 | 1,670 | 1,670 | 1,660 | 1,668 | +3 | +0.2% | 4,200 |
| 2010/02/12 | 1,670 | 1,670 | 1,665 | 1,665 | -4 | -0.2% | 3,500 |
| 2010/02/10 | 1,670 | 1,670 | 1,661 | 1,669 | +4 | +0.2% | 3,300 |
| 2010/02/09 | 1,668 | 1,669 | 1,665 | 1,665 | -3 | -0.2% | 2,900 |
| 2010/02/08 | 1,670 | 1,670 | 1,660 | 1,668 | +2 | +0.1% | 8,500 |
| 2010/02/05 | 1,670 | 1,670 | 1,666 | 1,666 | -4 | -0.2% | 3,100 |
| 2010/02/04 | 1,664 | 1,670 | 1,664 | 1,670 | +5 | +0.3% | 4,200 |
| 2010/02/03 | 1,664 | 1,665 | 1,652 | 1,665 | -5 | -0.3% | 6,700 |
| 2010/02/02 | 1,669 | 1,670 | 1,653 | 1,670 | +10 | +0.6% | 4,000 |
| 2010/02/01 | 1,679 | 1,679 | 1,660 | 1,660 | +11 | +0.7% | 1,600 |
| 2010/01/29 | 1,652 | 1,660 | 1,648 | 1,649 | -11 | -0.7% | 2,500 |
| 2010/01/28 | 1,650 | 1,660 | 1,650 | 1,660 | ±0 | ±0% | 1,800 |
| 2010/01/27 | 1,669 | 1,669 | 1,660 | 1,660 | -9 | -0.5% | 2,000 |
| 2010/01/26 | 1,667 | 1,670 | 1,660 | 1,669 | -6 | -0.4% | 4,100 |
| 2010/01/25 | 1,685 | 1,685 | 1,656 | 1,675 | +10 | +0.6% | 5,100 |
| 2010/01/22 | 1,670 | 1,682 | 1,664 | 1,665 | -5 | -0.3% | 6,200 |
| 2010/01/21 | 1,682 | 1,682 | 1,661 | 1,670 | -1 | -0.1% | 8,700 |
| 2010/01/20 | 1,678 | 1,683 | 1,665 | 1,671 | -8 | -0.5% | 6,500 |
| 2010/01/19 | 1,685 | 1,685 | 1,679 | 1,679 | -6 | -0.4% | 3,700 |
| 2010/01/18 | 1,679 | 1,688 | 1,663 | 1,685 | +6 | +0.4% | 7,200 |
3551～
3600
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
