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 |
|---|---|---|---|---|---|---|---|
| 2009/03/03 | 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 |
| 2009/01/06 | 1,450 | 1,450 | 1,390 | 1,413 | +23 | +1.7% | 13,400 |
| 2009/01/05 | 1,390 | 1,420 | 1,390 | 1,390 | +100 | +7.8% | 7,700 |
| 2008/12/30 | 1,254 | 1,290 | 1,254 | 1,290 | +40 | +3.2% | 2,900 |
| 2008/12/29 | 1,250 | 1,250 | 1,250 | 1,250 | +25 | +2% | 100 |
| 2008/12/26 | 1,224 | 1,236 | 1,224 | 1,225 | +5 | +0.4% | 1,200 |
| 2008/12/25 | 1,230 | 1,230 | 1,220 | 1,220 | +6 | +0.5% | 600 |
| 2008/12/24 | 1,210 | 1,214 | 1,210 | 1,214 | +4 | +0.3% | 2,700 |
| 2008/12/22 | 1,215 | 1,215 | 1,210 | 1,210 | -5 | -0.4% | 12,100 |
| 2008/12/19 | 1,230 | 1,250 | 1,215 | 1,215 | -8 | -0.7% | 18,300 |
| 2008/12/18 | 1,258 | 1,260 | 1,223 | 1,223 | -32 | -2.5% | 9,200 |
| 2008/12/17 | 1,261 | 1,280 | 1,255 | 1,255 | -5 | -0.4% | 3,500 |
| 2008/12/16 | 1,261 | 1,261 | 1,260 | 1,260 | ±0 | ±0% | 2,800 |
3851～
3900
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
