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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2009/10/29 | 1,700 | 1,704 | 1,683 | 1,700 | ±0 | ±0% | 6,100 |
| 2009/10/28 | 1,700 | 1,708 | 1,696 | 1,700 | +1 | +0.1% | 4,400 |
| 2009/10/27 | 1,718 | 1,718 | 1,699 | 1,699 | -19 | -1.1% | 10,600 |
| 2009/10/26 | 1,729 | 1,740 | 1,709 | 1,718 | +18 | +1.1% | 12,700 |
| 2009/10/23 | 1,710 | 1,710 | 1,695 | 1,700 | -1 | -0.1% | 2,100 |
| 2009/10/22 | 1,706 | 1,707 | 1,699 | 1,701 | -5 | -0.3% | 800 |
| 2009/10/21 | 1,700 | 1,706 | 1,700 | 1,706 | ±0 | ±0% | 2,300 |
| 2009/10/20 | 1,715 | 1,719 | 1,700 | 1,706 | +6 | +0.4% | 4,800 |
| 2009/10/19 | 1,700 | 1,714 | 1,700 | 1,700 | +9 | +0.5% | 3,900 |
| 2009/10/16 | 1,703 | 1,710 | 1,691 | 1,691 | -11 | -0.6% | 10,200 |
| 2009/10/15 | 1,699 | 1,716 | 1,699 | 1,702 | ±0 | ±0% | 4,600 |
| 2009/10/14 | 1,700 | 1,702 | 1,691 | 1,702 | -13 | -0.8% | 3,700 |
3651～
3700
件表示中 / 6841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 | 414,000円 | +6.8% | +3.0% | 1.38% | 21.82倍 | 1.23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 | 294,200円 | +12.5% | -16.5% | 1.02% | 18.93倍 | 1.01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 |
| Ｐウォーター | 311,500円 | -4.4% | +13.4% | 3.05% | 16.80倍 | 3.81倍 |
|
宅配水シェア３割超の国内首位。富士山などの天然水を製造・販売。デモ販売強く独自配送網も |
| 昭和産 | 278,200円 | -0.1% | -21.5% | 2.88% | 8.21倍 | 0.68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 |
| 理ビタミン | 254,700円 | +1.1% | -12.6% | 3.18% | 9.54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 |
市場注目の銘柄
チャート関連のコラム
