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 |
|---|---|---|---|---|---|---|---|
| 2009/07/30 | 1,468 | 1,479 | 1,466 | 1,479 | +15 | +1% | 10,800 |
| 2009/07/29 | 1,464 | 1,468 | 1,464 | 1,464 | +2 | +0.1% | 5,400 |
| 2009/07/28 | 1,450 | 1,464 | 1,446 | 1,462 | +16 | +1.1% | 9,500 |
| 2009/07/27 | 1,438 | 1,446 | 1,435 | 1,446 | +14 | +1% | 3,600 |
| 2009/07/24 | 1,434 | 1,438 | 1,427 | 1,432 | ±0 | ±0% | 14,200 |
| 2009/07/23 | 1,430 | 1,435 | 1,430 | 1,432 | +2 | +0.1% | 3,600 |
| 2009/07/22 | 1,430 | 1,431 | 1,430 | 1,430 | ±0 | ±0% | 5,200 |
| 2009/07/21 | 1,435 | 1,439 | 1,422 | 1,430 | +1 | +0.1% | 9,800 |
| 2009/07/17 | 1,422 | 1,435 | 1,422 | 1,429 | +7 | +0.5% | 5,200 |
| 2009/07/16 | 1,425 | 1,430 | 1,414 | 1,422 | +17 | +1.2% | 9,500 |
| 2009/07/15 | 1,409 | 1,409 | 1,405 | 1,405 | +3 | +0.2% | 1,100 |
| 2009/07/14 | 1,402 | 1,402 | 1,402 | 1,402 | ±0 | ±0% | 400 |
| 2009/07/13 | 1,402 | 1,402 | 1,402 | 1,402 | -18 | -1.3% | 700 |
| 2009/07/10 | 1,445 | 1,445 | 1,420 | 1,420 | -25 | -1.7% | 6,100 |
| 2009/07/09 | 1,440 | 1,445 | 1,430 | 1,445 | +15 | +1% | 14,800 |
| 2009/07/08 | 1,445 | 1,445 | 1,413 | 1,430 | -15 | -1% | 6,000 |
| 2009/07/07 | 1,445 | 1,445 | 1,440 | 1,445 | +5 | +0.3% | 3,200 |
| 2009/07/06 | 1,438 | 1,440 | 1,438 | 1,440 | +2 | +0.1% | 2,000 |
| 2009/07/03 | 1,430 | 1,438 | 1,430 | 1,438 | +18 | +1.3% | 8,500 |
| 2009/07/02 | 1,430 | 1,430 | 1,420 | 1,420 | ±0 | ±0% | 4,300 |
| 2009/07/01 | 1,416 | 1,435 | 1,416 | 1,420 | +5 | +0.4% | 7,000 |
| 2009/06/30 | 1,437 | 1,437 | 1,395 | 1,415 | +11 | +0.8% | 6,200 |
| 2009/06/29 | 1,450 | 1,450 | 1,370 | 1,404 | -36 | -2.5% | 6,400 |
| 2009/06/26 | 1,446 | 1,460 | 1,430 | 1,440 | -5 | -0.3% | 13,200 |
| 2009/06/25 | 1,450 | 1,450 | 1,445 | 1,445 | -11 | -0.8% | 1,400 |
| 2009/06/24 | 1,439 | 1,456 | 1,439 | 1,456 | +45 | +3.2% | 5,200 |
| 2009/06/23 | 1,443 | 1,450 | 1,411 | 1,411 | -12 | -0.8% | 2,600 |
| 2009/06/22 | 1,431 | 1,431 | 1,423 | 1,423 | -8 | -0.6% | 400 |
| 2009/06/19 | 1,451 | 1,452 | 1,430 | 1,431 | -20 | -1.4% | 6,100 |
| 2009/06/18 | 1,460 | 1,460 | 1,451 | 1,451 | +1 | +0.1% | 1,500 |
| 2009/06/17 | 1,450 | 1,450 | 1,450 | 1,450 | ±0 | ±0% | 3,000 |
| 2009/06/16 | 1,452 | 1,458 | 1,450 | 1,450 | -2 | -0.1% | 6,000 |
| 2009/06/15 | 1,460 | 1,460 | 1,452 | 1,452 | ±0 | ±0% | 2,700 |
| 2009/06/12 | 1,450 | 1,452 | 1,450 | 1,452 | +2 | +0.1% | 5,900 |
| 2009/06/11 | 1,456 | 1,456 | 1,436 | 1,450 | -6 | -0.4% | 4,400 |
| 2009/06/10 | 1,433 | 1,456 | 1,433 | 1,456 | +24 | +1.7% | 9,200 |
| 2009/06/09 | 1,455 | 1,456 | 1,432 | 1,432 | -23 | -1.6% | 15,500 |
| 2009/06/08 | 1,445 | 1,460 | 1,445 | 1,455 | +15 | +1% | 2,600 |
| 2009/06/05 | 1,433 | 1,440 | 1,433 | 1,440 | +7 | +0.5% | 900 |
| 2009/06/04 | 1,421 | 1,433 | 1,420 | 1,433 | +13 | +0.9% | 1,600 |
| 2009/06/03 | 1,437 | 1,437 | 1,420 | 1,420 | -17 | -1.2% | 3,300 |
| 2009/06/02 | 1,437 | 1,437 | 1,437 | 1,437 | +7 | +0.5% | 1,400 |
| 2009/06/01 | 1,470 | 1,470 | 1,430 | 1,430 | -19 | -1.3% | 3,300 |
| 2009/05/29 | 1,445 | 1,449 | 1,445 | 1,449 | +4 | +0.3% | 2,200 |
| 2009/05/28 | 1,427 | 1,445 | 1,427 | 1,445 | +22 | +1.5% | 1,600 |
| 2009/05/27 | 1,446 | 1,446 | 1,423 | 1,423 | -23 | -1.6% | 7,800 |
| 2009/05/26 | 1,447 | 1,450 | 1,446 | 1,446 | ±0 | ±0% | 15,000 |
| 2009/05/25 | 1,450 | 1,450 | 1,446 | 1,446 | ±0 | ±0% | 3,800 |
| 2009/05/22 | 1,449 | 1,449 | 1,445 | 1,446 | -3 | -0.2% | 5,700 |
| 2009/05/21 | 1,439 | 1,449 | 1,439 | 1,449 | +10 | +0.7% | 4,100 |
3851～
3900
件表示中 / 6942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 | 395,500円 | +6.8% | +3.0% | 1.44% | 20.85倍 | 1.17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 | 290,400円 | +5.2% | +9.2% | 1.03% | 22.94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 |
| ライフドリンク | 171,500円 | +15.1% | +22.7% | 0.66% | 23.28倍 | 7.00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 |
| Ｓ Ｆｏｏｄｓ | 268,300円 | +6.9% | +33.1% | 3.88% | 18.87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 |
| Ｐウォーター | 289,200円 | -4.4% | +13.4% | 3.28% | 15.61倍 | 3.54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 |
市場注目の銘柄
チャート関連のコラム
