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 |
|---|---|---|---|---|---|---|---|
| 2009/10/29 | 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 |
| 2009/10/13 | 1,716 | 1,719 | 1,700 | 1,715 | -1 | -0.1% | 6,900 |
| 2009/10/09 | 1,707 | 1,720 | 1,707 | 1,716 | +9 | +0.5% | 2,900 |
| 2009/10/08 | 1,707 | 1,719 | 1,707 | 1,707 | ±0 | ±0% | 7,600 |
| 2009/10/07 | 1,709 | 1,710 | 1,700 | 1,707 | +12 | +0.7% | 5,400 |
| 2009/10/06 | 1,700 | 1,700 | 1,695 | 1,695 | -5 | -0.3% | 5,800 |
| 2009/10/05 | 1,670 | 1,704 | 1,658 | 1,700 | +30 | +1.8% | 7,900 |
| 2009/10/02 | 1,693 | 1,710 | 1,670 | 1,670 | -42 | -2.5% | 15,100 |
| 2009/10/01 | 1,719 | 1,719 | 1,700 | 1,712 | +16 | +0.9% | 5,200 |
| 2009/09/30 | 1,706 | 1,719 | 1,695 | 1,696 | -3 | -0.2% | 6,400 |
| 2009/09/29 | 1,706 | 1,706 | 1,685 | 1,699 | +7 | +0.4% | 8,000 |
| 2009/09/28 | 1,700 | 1,710 | 1,692 | 1,692 | -18 | -1.1% | 8,300 |
| 2009/09/25 | 1,728 | 1,728 | 1,710 | 1,710 | -30 | -1.7% | 14,100 |
| 2009/09/24 | 1,750 | 1,750 | 1,730 | 1,740 | -20 | -1.1% | 30,400 |
| 2009/09/18 | 1,792 | 1,795 | 1,760 | 1,760 | -15 | -0.8% | 14,800 |
| 2009/09/17 | 1,799 | 1,799 | 1,760 | 1,775 | -25 | -1.4% | 10,400 |
| 2009/09/16 | 1,794 | 1,800 | 1,792 | 1,800 | +8 | +0.4% | 9,900 |
| 2009/09/15 | 1,775 | 1,799 | 1,762 | 1,792 | +32 | +1.8% | 11,900 |
| 2009/09/14 | 1,754 | 1,775 | 1,754 | 1,760 | -2 | -0.1% | 12,300 |
| 2009/09/11 | 1,775 | 1,792 | 1,750 | 1,762 | -13 | -0.7% | 17,700 |
| 2009/09/10 | 1,740 | 1,775 | 1,738 | 1,775 | +37 | +2.1% | 10,500 |
| 2009/09/09 | 1,738 | 1,738 | 1,735 | 1,738 | +2 | +0.1% | 6,900 |
| 2009/09/08 | 1,743 | 1,745 | 1,730 | 1,736 | -7 | -0.4% | 8,100 |
| 2009/09/07 | 1,739 | 1,743 | 1,710 | 1,743 | +33 | +1.9% | 6,200 |
| 2009/09/04 | 1,730 | 1,739 | 1,710 | 1,710 | -20 | -1.2% | 7,000 |
| 2009/09/03 | 1,762 | 1,762 | 1,730 | 1,730 | -32 | -1.8% | 4,300 |
| 2009/09/02 | 1,759 | 1,762 | 1,750 | 1,762 | -6 | -0.3% | 14,000 |
| 2009/09/01 | 1,750 | 1,768 | 1,750 | 1,768 | +18 | +1% | 4,300 |
| 2009/08/31 | 1,751 | 1,760 | 1,745 | 1,750 | +1 | +0.1% | 7,300 |
| 2009/08/28 | 1,719 | 1,800 | 1,719 | 1,749 | -53 | -2.9% | 11,300 |
| 2009/08/27 | 1,682 | 1,802 | 1,673 | 1,802 | +112 | +6.6% | 32,000 |
| 2009/08/26 | 1,680 | 1,693 | 1,680 | 1,690 | +10 | +0.6% | 9,800 |
| 2009/08/25 | 1,654 | 1,680 | 1,654 | 1,680 | +19 | +1.1% | 7,500 |
| 2009/08/24 | 1,650 | 1,680 | 1,650 | 1,661 | +6 | +0.4% | 40,700 |
| 2009/08/21 | 1,662 | 1,665 | 1,646 | 1,655 | -15 | -0.9% | 10,000 |
| 2009/08/20 | 1,660 | 1,670 | 1,645 | 1,670 | +18 | +1.1% | 14,600 |
| 2009/08/19 | 1,650 | 1,660 | 1,649 | 1,652 | +7 | +0.4% | 5,800 |
| 2009/08/18 | 1,640 | 1,660 | 1,615 | 1,645 | -5 | -0.3% | 16,400 |
| 2009/08/17 | 1,674 | 1,674 | 1,645 | 1,650 | -5 | -0.3% | 19,800 |
3651～
3700
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
