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 |
|---|---|---|---|---|---|---|---|
| 2009/12/04 | 1,633 | 1,633 | 1,625 | 1,633 | ±0 | ±0% | 6,500 |
| 2009/12/03 | 1,636 | 1,636 | 1,621 | 1,633 | -2 | -0.1% | 3,500 |
| 2009/12/02 | 1,637 | 1,637 | 1,632 | 1,635 | +3 | +0.2% | 1,500 |
| 2009/12/01 | 1,629 | 1,636 | 1,629 | 1,632 | +4 | +0.2% | 3,500 |
| 2009/11/30 | 1,639 | 1,639 | 1,628 | 1,628 | ±0 | ±0% | 2,500 |
| 2009/11/27 | 1,645 | 1,645 | 1,600 | 1,628 | -17 | -1% | 5,700 |
| 2009/11/26 | 1,647 | 1,647 | 1,620 | 1,645 | ±0 | ±0% | 4,700 |
| 2009/11/25 | 1,611 | 1,645 | 1,611 | 1,645 | +35 | +2.2% | 3,000 |
| 2009/11/24 | 1,601 | 1,634 | 1,600 | 1,610 | +10 | +0.6% | 3,400 |
| 2009/11/20 | 1,600 | 1,600 | 1,571 | 1,600 | ±0 | ±0% | 9,800 |
| 2009/11/19 | 1,649 | 1,649 | 1,592 | 1,600 | -49 | -3% | 6,900 |
| 2009/11/18 | 1,648 | 1,655 | 1,620 | 1,649 | +1 | +0.1% | 6,500 |
| 2009/11/17 | 1,650 | 1,650 | 1,640 | 1,648 | +8 | +0.5% | 5,200 |
| 2009/11/16 | 1,684 | 1,684 | 1,640 | 1,640 | -40 | -2.4% | 5,800 |
| 2009/11/13 | 1,683 | 1,684 | 1,673 | 1,680 | -3 | -0.2% | 5,500 |
| 2009/11/12 | 1,661 | 1,685 | 1,660 | 1,683 | +23 | +1.4% | 4,700 |
| 2009/11/11 | 1,649 | 1,670 | 1,640 | 1,660 | +10 | +0.6% | 2,900 |
| 2009/11/10 | 1,640 | 1,651 | 1,610 | 1,650 | +39 | +2.4% | 7,900 |
| 2009/11/09 | 1,620 | 1,630 | 1,611 | 1,611 | -9 | -0.6% | 6,800 |
| 2009/11/06 | 1,630 | 1,630 | 1,611 | 1,620 | -10 | -0.6% | 1,800 |
| 2009/11/05 | 1,670 | 1,670 | 1,600 | 1,630 | -50 | -3% | 3,000 |
| 2009/11/04 | 1,675 | 1,688 | 1,661 | 1,680 | +5 | +0.3% | 3,200 |
| 2009/11/02 | 1,684 | 1,684 | 1,675 | 1,675 | -7 | -0.4% | 2,600 |
| 2009/10/30 | 1,686 | 1,689 | 1,682 | 1,682 | -18 | -1.1% | 2,600 |
| 2009/10/29 | 1,700 | 1,704 | 1,683 | 1,700 | ±0 | ±0% | 6,100 |
| 2009/10/28 | 1,700 | 1,708 | 1,696 | 1,700 | +1 | +0.1% | 4,400 |
| 2009/10/27 | 1,718 | 1,718 | 1,699 | 1,699 | -19 | -1.1% | 10,600 |
| 2009/10/26 | 1,729 | 1,740 | 1,709 | 1,718 | +18 | +1.1% | 12,700 |
| 2009/10/23 | 1,710 | 1,710 | 1,695 | 1,700 | -1 | -0.1% | 2,100 |
| 2009/10/22 | 1,706 | 1,707 | 1,699 | 1,701 | -5 | -0.3% | 800 |
| 2009/10/21 | 1,700 | 1,706 | 1,700 | 1,706 | ±0 | ±0% | 2,300 |
| 2009/10/20 | 1,715 | 1,719 | 1,700 | 1,706 | +6 | +0.4% | 4,800 |
| 2009/10/19 | 1,700 | 1,714 | 1,700 | 1,700 | +9 | +0.5% | 3,900 |
| 2009/10/16 | 1,703 | 1,710 | 1,691 | 1,691 | -11 | -0.6% | 10,200 |
| 2009/10/15 | 1,699 | 1,716 | 1,699 | 1,702 | ±0 | ±0% | 4,600 |
| 2009/10/14 | 1,700 | 1,702 | 1,691 | 1,702 | -13 | -0.8% | 3,700 |
| 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 |
3851～
3900
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
