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 |
|---|---|---|---|---|---|---|---|
| 2009/03/19 | 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 |
| 2009/03/03 | 1,335 | 1,335 | 1,330 | 1,330 | -10 | -0.7% | 2,100 |
| 2009/03/02 | 1,363 | 1,364 | 1,340 | 1,340 | ±0 | ±0% | 2,300 |
| 2009/02/27 | 1,365 | 1,365 | 1,340 | 1,340 | -25 | -1.8% | 7,500 |
| 2009/02/26 | 1,342 | 1,380 | 1,339 | 1,365 | +31 | +2.3% | 6,600 |
| 2009/02/25 | 1,348 | 1,380 | 1,333 | 1,334 | -13 | -1% | 6,600 |
| 2009/02/24 | 1,368 | 1,368 | 1,337 | 1,347 | -20 | -1.5% | 4,000 |
| 2009/02/23 | 1,369 | 1,369 | 1,350 | 1,367 | -2 | -0.1% | 6,300 |
| 2009/02/20 | 1,380 | 1,389 | 1,350 | 1,369 | -11 | -0.8% | 6,000 |
| 2009/02/19 | 1,351 | 1,380 | 1,350 | 1,380 | +30 | +2.2% | 3,400 |
| 2009/02/18 | 1,340 | 1,350 | 1,340 | 1,350 | +10 | +0.7% | 5,200 |
| 2009/02/17 | 1,340 | 1,349 | 1,340 | 1,340 | ±0 | ±0% | 1,300 |
| 2009/02/16 | 1,320 | 1,340 | 1,320 | 1,340 | +20 | +1.5% | 3,700 |
| 2009/02/13 | 1,310 | 1,320 | 1,310 | 1,320 | +10 | +0.8% | 5,900 |
| 2009/02/12 | 1,316 | 1,316 | 1,310 | 1,310 | -10 | -0.8% | 200 |
| 2009/02/10 | 1,320 | 1,330 | 1,300 | 1,320 | ±0 | ±0% | 7,000 |
| 2009/02/09 | 1,303 | 1,320 | 1,303 | 1,320 | +20 | +1.5% | 1,700 |
| 2009/02/06 | 1,310 | 1,310 | 1,254 | 1,300 | -20 | -1.5% | 3,200 |
| 2009/02/05 | 1,332 | 1,332 | 1,320 | 1,320 | -12 | -0.9% | 1,900 |
| 2009/02/04 | 1,331 | 1,349 | 1,331 | 1,332 | -18 | -1.3% | 900 |
| 2009/02/03 | 1,310 | 1,350 | 1,310 | 1,350 | +20 | +1.5% | 3,400 |
| 2009/02/02 | 1,356 | 1,361 | 1,330 | 1,330 | -61 | -4.4% | 4,600 |
| 2009/01/30 | 1,391 | 1,392 | 1,391 | 1,391 | ±0 | ±0% | 3,000 |
| 2009/01/29 | 1,396 | 1,396 | 1,391 | 1,391 | ±0 | ±0% | 3,800 |
| 2009/01/28 | 1,391 | 1,391 | 1,390 | 1,391 | +1 | +0.1% | 4,100 |
| 2009/01/27 | 1,381 | 1,390 | 1,379 | 1,390 | +11 | +0.8% | 6,500 |
| 2009/01/26 | 1,378 | 1,379 | 1,378 | 1,379 | +4 | +0.3% | 1,400 |
| 2009/01/23 | 1,369 | 1,380 | 1,359 | 1,375 | +25 | +1.9% | 9,800 |
| 2009/01/22 | 1,372 | 1,375 | 1,350 | 1,350 | -22 | -1.6% | 8,500 |
| 2009/01/21 | 1,355 | 1,372 | 1,355 | 1,372 | +17 | +1.3% | 5,000 |
| 2009/01/20 | 1,350 | 1,355 | 1,350 | 1,355 | +5 | +0.4% | 2,700 |
| 2009/01/19 | 1,293 | 1,350 | 1,293 | 1,350 | +58 | +4.5% | 7,200 |
| 2009/01/16 | 1,323 | 1,343 | 1,271 | 1,292 | -29 | -2.2% | 12,200 |
| 2009/01/15 | 1,355 | 1,355 | 1,315 | 1,321 | -34 | -2.5% | 12,600 |
| 2009/01/14 | 1,347 | 1,378 | 1,346 | 1,355 | +9 | +0.7% | 9,800 |
| 2009/01/13 | 1,353 | 1,360 | 1,290 | 1,346 | -7 | -0.5% | 9,100 |
| 2009/01/09 | 1,360 | 1,371 | 1,351 | 1,353 | +2 | +0.1% | 8,200 |
| 2009/01/08 | 1,293 | 1,360 | 1,293 | 1,351 | +58 | +4.5% | 6,900 |
| 2009/01/07 | 1,414 | 1,414 | 1,293 | 1,293 | -120 | -8.5% | 9,100 |
3801～
3850
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
