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 |
|---|---|---|---|---|---|---|---|
| 2010/02/19 | 1,660 | 1,660 | 1,659 | 1,659 | -1 | -0.1% | 4,700 |
| 2010/02/18 | 1,665 | 1,665 | 1,660 | 1,660 | -5 | -0.3% | 5,200 |
| 2010/02/17 | 1,658 | 1,665 | 1,658 | 1,665 | +7 | +0.4% | 6,400 |
| 2010/02/16 | 1,662 | 1,662 | 1,657 | 1,658 | -10 | -0.6% | 2,100 |
| 2010/02/15 | 1,670 | 1,670 | 1,660 | 1,668 | +3 | +0.2% | 4,200 |
| 2010/02/12 | 1,670 | 1,670 | 1,665 | 1,665 | -4 | -0.2% | 3,500 |
| 2010/02/10 | 1,670 | 1,670 | 1,661 | 1,669 | +4 | +0.2% | 3,300 |
| 2010/02/09 | 1,668 | 1,669 | 1,665 | 1,665 | -3 | -0.2% | 2,900 |
| 2010/02/08 | 1,670 | 1,670 | 1,660 | 1,668 | +2 | +0.1% | 8,500 |
| 2010/02/05 | 1,670 | 1,670 | 1,666 | 1,666 | -4 | -0.2% | 3,100 |
| 2010/02/04 | 1,664 | 1,670 | 1,664 | 1,670 | +5 | +0.3% | 4,200 |
| 2010/02/03 | 1,664 | 1,665 | 1,652 | 1,665 | -5 | -0.3% | 6,700 |
| 2010/02/02 | 1,669 | 1,670 | 1,653 | 1,670 | +10 | +0.6% | 4,000 |
| 2010/02/01 | 1,679 | 1,679 | 1,660 | 1,660 | +11 | +0.7% | 1,600 |
| 2010/01/29 | 1,652 | 1,660 | 1,648 | 1,649 | -11 | -0.7% | 2,500 |
| 2010/01/28 | 1,650 | 1,660 | 1,650 | 1,660 | ±0 | ±0% | 1,800 |
| 2010/01/27 | 1,669 | 1,669 | 1,660 | 1,660 | -9 | -0.5% | 2,000 |
| 2010/01/26 | 1,667 | 1,670 | 1,660 | 1,669 | -6 | -0.4% | 4,100 |
| 2010/01/25 | 1,685 | 1,685 | 1,656 | 1,675 | +10 | +0.6% | 5,100 |
| 2010/01/22 | 1,670 | 1,682 | 1,664 | 1,665 | -5 | -0.3% | 6,200 |
| 2010/01/21 | 1,682 | 1,682 | 1,661 | 1,670 | -1 | -0.1% | 8,700 |
| 2010/01/20 | 1,678 | 1,683 | 1,665 | 1,671 | -8 | -0.5% | 6,500 |
| 2010/01/19 | 1,685 | 1,685 | 1,679 | 1,679 | -6 | -0.4% | 3,700 |
| 2010/01/18 | 1,679 | 1,688 | 1,663 | 1,685 | +6 | +0.4% | 7,200 |
| 2010/01/15 | 1,689 | 1,689 | 1,660 | 1,679 | -4 | -0.2% | 4,500 |
| 2010/01/14 | 1,689 | 1,689 | 1,666 | 1,683 | -1 | -0.1% | 4,400 |
| 2010/01/13 | 1,675 | 1,684 | 1,666 | 1,684 | +9 | +0.5% | 7,800 |
| 2010/01/12 | 1,690 | 1,690 | 1,674 | 1,675 | +1 | +0.1% | 2,800 |
| 2010/01/08 | 1,685 | 1,695 | 1,662 | 1,674 | -11 | -0.7% | 4,100 |
| 2010/01/07 | 1,681 | 1,698 | 1,672 | 1,685 | +4 | +0.2% | 6,400 |
| 2010/01/06 | 1,665 | 1,685 | 1,665 | 1,681 | +24 | +1.4% | 6,700 |
| 2010/01/05 | 1,656 | 1,657 | 1,655 | 1,657 | +21 | +1.3% | 3,000 |
| 2010/01/04 | 1,650 | 1,650 | 1,631 | 1,636 | -14 | -0.8% | 3,300 |
| 2009/12/30 | 1,649 | 1,651 | 1,632 | 1,650 | +1 | +0.1% | 3,300 |
| 2009/12/29 | 1,650 | 1,650 | 1,630 | 1,649 | -1 | -0.1% | 8,500 |
| 2009/12/28 | 1,630 | 1,650 | 1,630 | 1,650 | +20 | +1.2% | 7,600 |
| 2009/12/25 | 1,618 | 1,637 | 1,611 | 1,630 | -7 | -0.4% | 6,600 |
| 2009/12/24 | 1,630 | 1,637 | 1,623 | 1,637 | -13 | -0.8% | 5,700 |
| 2009/12/22 | 1,655 | 1,655 | 1,640 | 1,650 | -5 | -0.3% | 5,900 |
| 2009/12/21 | 1,658 | 1,659 | 1,638 | 1,655 | +5 | +0.3% | 9,200 |
| 2009/12/18 | 1,648 | 1,650 | 1,645 | 1,650 | -1 | -0.1% | 5,700 |
| 2009/12/17 | 1,654 | 1,654 | 1,646 | 1,651 | +5 | +0.3% | 4,400 |
| 2009/12/16 | 1,640 | 1,655 | 1,640 | 1,646 | -9 | -0.5% | 500 |
| 2009/12/15 | 1,654 | 1,655 | 1,640 | 1,655 | +10 | +0.6% | 7,400 |
| 2009/12/14 | 1,645 | 1,646 | 1,642 | 1,645 | +3 | +0.2% | 5,900 |
| 2009/12/11 | 1,649 | 1,652 | 1,641 | 1,642 | -7 | -0.4% | 6,000 |
| 2009/12/10 | 1,645 | 1,649 | 1,645 | 1,649 | +4 | +0.2% | 5,900 |
| 2009/12/09 | 1,649 | 1,649 | 1,641 | 1,645 | -4 | -0.2% | 19,300 |
| 2009/12/08 | 1,650 | 1,650 | 1,640 | 1,649 | +6 | +0.4% | 5,000 |
| 2009/12/07 | 1,633 | 1,643 | 1,630 | 1,643 | +10 | +0.6% | 4,000 |
3801～
3850
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
