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 |
|---|---|---|---|---|---|---|---|
| 2010/09/29 | 1,676 | 1,700 | 1,676 | 1,695 | -5 | -0.3% | 2,700 |
| 2010/09/28 | 1,700 | 1,708 | 1,685 | 1,700 | -28 | -1.6% | 7,900 |
| 2010/09/27 | 1,724 | 1,734 | 1,720 | 1,728 | +4 | +0.2% | 21,100 |
| 2010/09/24 | 1,719 | 1,724 | 1,719 | 1,724 | +5 | +0.3% | 4,900 |
| 2010/09/22 | 1,718 | 1,719 | 1,710 | 1,719 | +9 | +0.5% | 5,100 |
| 2010/09/21 | 1,720 | 1,721 | 1,708 | 1,710 | -12 | -0.7% | 6,900 |
| 2010/09/17 | 1,721 | 1,723 | 1,721 | 1,722 | +1 | +0.1% | 700 |
| 2010/09/16 | 1,720 | 1,721 | 1,710 | 1,721 | +1 | +0.1% | 1,900 |
| 2010/09/15 | 1,710 | 1,720 | 1,709 | 1,720 | ±0 | ±0% | 2,900 |
| 2010/09/14 | 1,710 | 1,722 | 1,710 | 1,720 | +4 | +0.2% | 2,600 |
| 2010/09/13 | 1,724 | 1,728 | 1,716 | 1,716 | -8 | -0.5% | 1,700 |
| 2010/09/10 | 1,720 | 1,727 | 1,715 | 1,724 | +8 | +0.5% | 3,200 |
| 2010/09/09 | 1,739 | 1,741 | 1,710 | 1,716 | -24 | -1.4% | 6,500 |
| 2010/09/08 | 1,707 | 1,740 | 1,707 | 1,740 | +33 | +1.9% | 15,400 |
| 2010/09/07 | 1,700 | 1,707 | 1,680 | 1,707 | +7 | +0.4% | 6,900 |
| 2010/09/06 | 1,700 | 1,703 | 1,700 | 1,700 | ±0 | ±0% | 2,000 |
| 2010/09/03 | 1,698 | 1,700 | 1,691 | 1,700 | +10 | +0.6% | 3,700 |
| 2010/09/02 | 1,695 | 1,696 | 1,690 | 1,690 | -5 | -0.3% | 1,100 |
| 2010/09/01 | 1,697 | 1,697 | 1,678 | 1,695 | ±0 | ±0% | 2,900 |
| 2010/08/31 | 1,696 | 1,699 | 1,690 | 1,695 | ±0 | ±0% | 6,500 |
| 2010/08/30 | 1,695 | 1,695 | 1,688 | 1,695 | ±0 | ±0% | 3,100 |
| 2010/08/27 | 1,695 | 1,695 | 1,686 | 1,695 | ±0 | ±0% | 2,100 |
| 2010/08/26 | 1,692 | 1,697 | 1,677 | 1,695 | +3 | +0.2% | 6,800 |
| 2010/08/25 | 1,697 | 1,698 | 1,677 | 1,692 | -6 | -0.4% | 3,500 |
| 2010/08/24 | 1,693 | 1,698 | 1,684 | 1,698 | +4 | +0.2% | 3,600 |
| 2010/08/23 | 1,687 | 1,694 | 1,685 | 1,694 | +7 | +0.4% | 3,300 |
| 2010/08/20 | 1,688 | 1,688 | 1,676 | 1,687 | -1 | -0.1% | 900 |
| 2010/08/19 | 1,679 | 1,690 | 1,677 | 1,688 | +9 | +0.5% | 2,200 |
| 2010/08/18 | 1,689 | 1,689 | 1,670 | 1,679 | +8 | +0.5% | 1,400 |
| 2010/08/17 | 1,691 | 1,691 | 1,671 | 1,671 | -22 | -1.3% | 800 |
| 2010/08/16 | 1,670 | 1,694 | 1,656 | 1,693 | +28 | +1.7% | 5,500 |
| 2010/08/13 | 1,652 | 1,693 | 1,652 | 1,665 | +14 | +0.8% | 6,100 |
| 2010/08/12 | 1,650 | 1,670 | 1,650 | 1,651 | -9 | -0.5% | 11,700 |
| 2010/08/11 | 1,681 | 1,681 | 1,660 | 1,660 | -21 | -1.2% | 7,900 |
| 2010/08/10 | 1,689 | 1,692 | 1,681 | 1,681 | -8 | -0.5% | 2,700 |
| 2010/08/09 | 1,690 | 1,690 | 1,680 | 1,689 | -1 | -0.1% | 7,100 |
| 2010/08/06 | 1,689 | 1,690 | 1,685 | 1,690 | +5 | +0.3% | 1,500 |
| 2010/08/05 | 1,690 | 1,690 | 1,680 | 1,685 | +5 | +0.3% | 400 |
| 2010/08/04 | 1,680 | 1,680 | 1,662 | 1,680 | +5 | +0.3% | 2,100 |
| 2010/08/03 | 1,686 | 1,686 | 1,672 | 1,675 | -14 | -0.8% | 1,200 |
| 2010/08/02 | 1,693 | 1,696 | 1,689 | 1,689 | -4 | -0.2% | 2,000 |
| 2010/07/30 | 1,694 | 1,694 | 1,670 | 1,693 | +3 | +0.2% | 2,800 |
| 2010/07/29 | 1,694 | 1,694 | 1,682 | 1,690 | ±0 | ±0% | 3,200 |
| 2010/07/28 | 1,697 | 1,697 | 1,690 | 1,690 | +9 | +0.5% | 400 |
| 2010/07/27 | 1,695 | 1,696 | 1,681 | 1,681 | -14 | -0.8% | 11,700 |
| 2010/07/26 | 1,690 | 1,695 | 1,688 | 1,695 | +7 | +0.4% | 4,300 |
| 2010/07/23 | 1,671 | 1,688 | 1,666 | 1,688 | +17 | +1% | 1,800 |
| 2010/07/22 | 1,665 | 1,680 | 1,665 | 1,671 | -3 | -0.2% | 2,200 |
| 2010/07/21 | 1,669 | 1,698 | 1,669 | 1,674 | +5 | +0.3% | 800 |
| 2010/07/20 | 1,662 | 1,670 | 1,662 | 1,669 | -11 | -0.7% | 400 |
3651～
3700
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
