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 |
|---|---|---|---|---|---|---|---|
| 2010/01/15 | 1,689 | 1,689 | 1,660 | 1,679 | -4 | -0.2% | 4,500 |
| 2010/01/14 | 1,689 | 1,689 | 1,666 | 1,683 | -1 | -0.1% | 4,400 |
| 2010/01/13 | 1,675 | 1,684 | 1,666 | 1,684 | +9 | +0.5% | 7,800 |
| 2010/01/12 | 1,690 | 1,690 | 1,674 | 1,675 | +1 | +0.1% | 2,800 |
| 2010/01/08 | 1,685 | 1,695 | 1,662 | 1,674 | -11 | -0.7% | 4,100 |
| 2010/01/07 | 1,681 | 1,698 | 1,672 | 1,685 | +4 | +0.2% | 6,400 |
| 2010/01/06 | 1,665 | 1,685 | 1,665 | 1,681 | +24 | +1.4% | 6,700 |
| 2010/01/05 | 1,656 | 1,657 | 1,655 | 1,657 | +21 | +1.3% | 3,000 |
| 2010/01/04 | 1,650 | 1,650 | 1,631 | 1,636 | -14 | -0.8% | 3,300 |
| 2009/12/30 | 1,649 | 1,651 | 1,632 | 1,650 | +1 | +0.1% | 3,300 |
| 2009/12/29 | 1,650 | 1,650 | 1,630 | 1,649 | -1 | -0.1% | 8,500 |
| 2009/12/28 | 1,630 | 1,650 | 1,630 | 1,650 | +20 | +1.2% | 7,600 |
| 2009/12/25 | 1,618 | 1,637 | 1,611 | 1,630 | -7 | -0.4% | 6,600 |
| 2009/12/24 | 1,630 | 1,637 | 1,623 | 1,637 | -13 | -0.8% | 5,700 |
| 2009/12/22 | 1,655 | 1,655 | 1,640 | 1,650 | -5 | -0.3% | 5,900 |
| 2009/12/21 | 1,658 | 1,659 | 1,638 | 1,655 | +5 | +0.3% | 9,200 |
| 2009/12/18 | 1,648 | 1,650 | 1,645 | 1,650 | -1 | -0.1% | 5,700 |
| 2009/12/17 | 1,654 | 1,654 | 1,646 | 1,651 | +5 | +0.3% | 4,400 |
| 2009/12/16 | 1,640 | 1,655 | 1,640 | 1,646 | -9 | -0.5% | 500 |
| 2009/12/15 | 1,654 | 1,655 | 1,640 | 1,655 | +10 | +0.6% | 7,400 |
| 2009/12/14 | 1,645 | 1,646 | 1,642 | 1,645 | +3 | +0.2% | 5,900 |
| 2009/12/11 | 1,649 | 1,652 | 1,641 | 1,642 | -7 | -0.4% | 6,000 |
| 2009/12/10 | 1,645 | 1,649 | 1,645 | 1,649 | +4 | +0.2% | 5,900 |
| 2009/12/09 | 1,649 | 1,649 | 1,641 | 1,645 | -4 | -0.2% | 19,300 |
| 2009/12/08 | 1,650 | 1,650 | 1,640 | 1,649 | +6 | +0.4% | 5,000 |
| 2009/12/07 | 1,633 | 1,643 | 1,630 | 1,643 | +10 | +0.6% | 4,000 |
| 2009/12/04 | 1,633 | 1,633 | 1,625 | 1,633 | ±0 | ±0% | 6,500 |
| 2009/12/03 | 1,636 | 1,636 | 1,621 | 1,633 | -2 | -0.1% | 3,500 |
| 2009/12/02 | 1,637 | 1,637 | 1,632 | 1,635 | +3 | +0.2% | 1,500 |
| 2009/12/01 | 1,629 | 1,636 | 1,629 | 1,632 | +4 | +0.2% | 3,500 |
| 2009/11/30 | 1,639 | 1,639 | 1,628 | 1,628 | ±0 | ±0% | 2,500 |
| 2009/11/27 | 1,645 | 1,645 | 1,600 | 1,628 | -17 | -1% | 5,700 |
| 2009/11/26 | 1,647 | 1,647 | 1,620 | 1,645 | ±0 | ±0% | 4,700 |
| 2009/11/25 | 1,611 | 1,645 | 1,611 | 1,645 | +35 | +2.2% | 3,000 |
| 2009/11/24 | 1,601 | 1,634 | 1,600 | 1,610 | +10 | +0.6% | 3,400 |
| 2009/11/20 | 1,600 | 1,600 | 1,571 | 1,600 | ±0 | ±0% | 9,800 |
| 2009/11/19 | 1,649 | 1,649 | 1,592 | 1,600 | -49 | -3% | 6,900 |
| 2009/11/18 | 1,648 | 1,655 | 1,620 | 1,649 | +1 | +0.1% | 6,500 |
| 2009/11/17 | 1,650 | 1,650 | 1,640 | 1,648 | +8 | +0.5% | 5,200 |
| 2009/11/16 | 1,684 | 1,684 | 1,640 | 1,640 | -40 | -2.4% | 5,800 |
| 2009/11/13 | 1,683 | 1,684 | 1,673 | 1,680 | -3 | -0.2% | 5,500 |
| 2009/11/12 | 1,661 | 1,685 | 1,660 | 1,683 | +23 | +1.4% | 4,700 |
| 2009/11/11 | 1,649 | 1,670 | 1,640 | 1,660 | +10 | +0.6% | 2,900 |
| 2009/11/10 | 1,640 | 1,651 | 1,610 | 1,650 | +39 | +2.4% | 7,900 |
| 2009/11/09 | 1,620 | 1,630 | 1,611 | 1,611 | -9 | -0.6% | 6,800 |
| 2009/11/06 | 1,630 | 1,630 | 1,611 | 1,620 | -10 | -0.6% | 1,800 |
| 2009/11/05 | 1,670 | 1,670 | 1,600 | 1,630 | -50 | -3% | 3,000 |
| 2009/11/04 | 1,675 | 1,688 | 1,661 | 1,680 | +5 | +0.3% | 3,200 |
| 2009/11/02 | 1,684 | 1,684 | 1,675 | 1,675 | -7 | -0.4% | 2,600 |
| 2009/10/30 | 1,686 | 1,689 | 1,682 | 1,682 | -18 | -1.1% | 2,600 |
3601～
3650
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
