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 |
|---|---|---|---|---|---|---|---|
| 2009/10/13 | 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 |
| 2009/08/14 | 1,620 | 1,670 | 1,600 | 1,655 | +25 | +1.5% | 12,700 |
| 2009/08/13 | 1,620 | 1,669 | 1,620 | 1,630 | +10 | +0.6% | 37,300 |
| 2009/08/12 | 1,550 | 1,648 | 1,550 | 1,620 | +80 | +5.2% | 21,500 |
| 2009/08/11 | 1,534 | 1,542 | 1,533 | 1,540 | +5 | +0.3% | 12,100 |
| 2009/08/10 | 1,535 | 1,535 | 1,527 | 1,535 | +8 | +0.5% | 28,700 |
| 2009/08/07 | 1,535 | 1,535 | 1,527 | 1,527 | -11 | -0.7% | 7,300 |
| 2009/08/06 | 1,542 | 1,542 | 1,538 | 1,538 | -4 | -0.3% | 6,100 |
| 2009/08/05 | 1,543 | 1,549 | 1,541 | 1,542 | +1 | +0.1% | 2,600 |
| 2009/08/04 | 1,555 | 1,558 | 1,540 | 1,541 | -24 | -1.5% | 11,200 |
| 2009/08/03 | 1,520 | 1,583 | 1,520 | 1,565 | +45 | +3% | 12,600 |
| 2009/07/31 | 1,480 | 1,520 | 1,476 | 1,520 | +41 | +2.8% | 13,000 |
| 2009/07/30 | 1,468 | 1,479 | 1,466 | 1,479 | +15 | +1% | 10,800 |
3701～
3750
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 | 294,400円 | +12.5% | -16.5% | 1.02% | 18.94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 | 255,400円 | +1.1% | -12.6% | 3.17% | 9.57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
