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 |
|---|---|---|---|---|---|---|---|
| 2009/05/19 | 1,431 | 1,440 | 1,403 | 1,440 | +10 | +0.7% | 10,400 |
| 2009/05/18 | 1,468 | 1,468 | 1,411 | 1,430 | +22 | +1.6% | 13,200 |
| 2009/05/15 | 1,409 | 1,410 | 1,408 | 1,408 | +1 | +0.1% | 3,400 |
| 2009/05/14 | 1,407 | 1,411 | 1,407 | 1,407 | +1 | +0.1% | 3,900 |
| 2009/05/13 | 1,422 | 1,422 | 1,405 | 1,406 | +4 | +0.3% | 5,900 |
| 2009/05/12 | 1,460 | 1,480 | 1,400 | 1,402 | +42 | +3.1% | 31,200 |
| 2009/05/11 | 1,407 | 1,407 | 1,360 | 1,360 | -50 | -3.5% | 1,300 |
| 2009/05/08 | 1,420 | 1,422 | 1,410 | 1,410 | -14 | -1% | 7,300 |
| 2009/05/07 | 1,420 | 1,427 | 1,412 | 1,424 | +21 | +1.5% | 3,800 |
| 2009/05/01 | 1,420 | 1,420 | 1,370 | 1,403 | +4 | +0.3% | 7,100 |
| 2009/04/30 | 1,420 | 1,420 | 1,365 | 1,399 | +59 | +4.4% | 4,800 |
| 2009/04/28 | 1,350 | 1,350 | 1,340 | 1,340 | - | - | 1,000 |
| 2009/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/04/24 | 1,340 | 1,340 | 1,340 | 1,340 | -7 | -0.5% | 2,900 |
| 2009/04/23 | 1,334 | 1,348 | 1,330 | 1,347 | +27 | +2% | 1,200 |
| 2009/04/22 | 1,320 | 1,320 | 1,317 | 1,320 | ±0 | ±0% | 1,300 |
| 2009/04/21 | 1,329 | 1,329 | 1,319 | 1,320 | -10 | -0.8% | 1,300 |
| 2009/04/20 | 1,330 | 1,330 | 1,330 | 1,330 | -5 | -0.4% | 500 |
| 2009/04/17 | 1,346 | 1,346 | 1,335 | 1,335 | -9 | -0.7% | 200 |
| 2009/04/16 | 1,330 | 1,344 | 1,330 | 1,344 | -2 | -0.1% | 1,900 |
| 2009/04/15 | 1,331 | 1,346 | 1,331 | 1,346 | +6 | +0.4% | 700 |
| 2009/04/14 | 1,337 | 1,340 | 1,330 | 1,340 | +10 | +0.8% | 1,600 |
| 2009/04/13 | 1,330 | 1,330 | 1,330 | 1,330 | -2 | -0.2% | 1,100 |
| 2009/04/10 | 1,332 | 1,332 | 1,332 | 1,332 | ±0 | ±0% | 100 |
| 2009/04/09 | 1,350 | 1,350 | 1,332 | 1,332 | -16 | -1.2% | 3,500 |
| 2009/04/08 | 1,329 | 1,348 | 1,329 | 1,348 | +19 | +1.4% | 6,100 |
| 2009/04/07 | 1,320 | 1,336 | 1,320 | 1,329 | +12 | +0.9% | 7,800 |
| 2009/04/06 | 1,315 | 1,329 | 1,315 | 1,317 | +4 | +0.3% | 1,500 |
| 2009/04/03 | 1,304 | 1,313 | 1,304 | 1,313 | +9 | +0.7% | 400 |
| 2009/04/02 | 1,309 | 1,309 | 1,304 | 1,304 | -5 | -0.4% | 400 |
| 2009/04/01 | 1,330 | 1,335 | 1,305 | 1,309 | -11 | -0.8% | 3,300 |
| 2009/03/31 | 1,350 | 1,350 | 1,320 | 1,320 | -15 | -1.1% | 1,800 |
| 2009/03/30 | 1,330 | 1,339 | 1,310 | 1,335 | +7 | +0.5% | 2,000 |
| 2009/03/27 | 1,348 | 1,348 | 1,328 | 1,328 | -12 | -0.9% | 1,200 |
| 2009/03/26 | 1,340 | 1,340 | 1,337 | 1,340 | ±0 | ±0% | 4,700 |
| 2009/03/25 | 1,352 | 1,360 | 1,335 | 1,340 | ±0 | ±0% | 9,700 |
| 2009/03/24 | 1,339 | 1,340 | 1,312 | 1,340 | +9 | +0.7% | 4,800 |
| 2009/03/23 | 1,320 | 1,339 | 1,312 | 1,331 | +19 | +1.4% | 4,100 |
| 2009/03/19 | 1,315 | 1,340 | 1,312 | 1,312 | +2 | +0.2% | 1,200 |
| 2009/03/18 | 1,339 | 1,340 | 1,310 | 1,310 | -30 | -2.2% | 3,800 |
| 2009/03/17 | 1,336 | 1,340 | 1,321 | 1,340 | +20 | +1.5% | 1,100 |
| 2009/03/16 | 1,315 | 1,333 | 1,315 | 1,320 | -15 | -1.1% | 2,500 |
| 2009/03/13 | 1,331 | 1,335 | 1,326 | 1,335 | +24 | +1.8% | 1,700 |
| 2009/03/12 | 1,331 | 1,331 | 1,311 | 1,311 | -9 | -0.7% | 3,400 |
| 2009/03/11 | 1,321 | 1,330 | 1,320 | 1,320 | -21 | -1.6% | 10,500 |
| 2009/03/10 | 1,341 | 1,341 | 1,341 | 1,341 | +21 | +1.6% | 400 |
| 2009/03/09 | 1,320 | 1,320 | 1,320 | 1,320 | ±0 | ±0% | 200 |
| 2009/03/06 | 1,341 | 1,341 | 1,320 | 1,320 | -17 | -1.3% | 1,500 |
| 2009/03/05 | 1,337 | 1,337 | 1,320 | 1,337 | ±0 | ±0% | 2,600 |
| 2009/03/04 | 1,340 | 1,340 | 1,320 | 1,337 | +7 | +0.5% | 4,900 |
3801～
3850
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 | 410,500円 | +6.8% | +3.0% | 1.39% | 21.64倍 | 1.22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 | 292,500円 | +12.5% | -16.5% | 1.03% | 18.82倍 | 1.00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 | 308,500円 | -4.4% | +13.4% | 3.08% | 16.64倍 | 3.77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 | 276,900円 | -0.1% | -21.5% | 2.89% | 8.17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 | 255,700円 | +1.1% | -12.6% | 3.17% | 9.58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
