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 |
|---|---|---|---|---|---|---|---|
| 2009/09/17 | 1,799 | 1,799 | 1,760 | 1,775 | -25 | -1.4% | 10,400 |
| 2009/09/16 | 1,794 | 1,800 | 1,792 | 1,800 | +8 | +0.4% | 9,900 |
| 2009/09/15 | 1,775 | 1,799 | 1,762 | 1,792 | +32 | +1.8% | 11,900 |
| 2009/09/14 | 1,754 | 1,775 | 1,754 | 1,760 | -2 | -0.1% | 12,300 |
| 2009/09/11 | 1,775 | 1,792 | 1,750 | 1,762 | -13 | -0.7% | 17,700 |
| 2009/09/10 | 1,740 | 1,775 | 1,738 | 1,775 | +37 | +2.1% | 10,500 |
| 2009/09/09 | 1,738 | 1,738 | 1,735 | 1,738 | +2 | +0.1% | 6,900 |
| 2009/09/08 | 1,743 | 1,745 | 1,730 | 1,736 | -7 | -0.4% | 8,100 |
| 2009/09/07 | 1,739 | 1,743 | 1,710 | 1,743 | +33 | +1.9% | 6,200 |
| 2009/09/04 | 1,730 | 1,739 | 1,710 | 1,710 | -20 | -1.2% | 7,000 |
| 2009/09/03 | 1,762 | 1,762 | 1,730 | 1,730 | -32 | -1.8% | 4,300 |
| 2009/09/02 | 1,759 | 1,762 | 1,750 | 1,762 | -6 | -0.3% | 14,000 |
| 2009/09/01 | 1,750 | 1,768 | 1,750 | 1,768 | +18 | +1% | 4,300 |
| 2009/08/31 | 1,751 | 1,760 | 1,745 | 1,750 | +1 | +0.1% | 7,300 |
| 2009/08/28 | 1,719 | 1,800 | 1,719 | 1,749 | -53 | -2.9% | 11,300 |
| 2009/08/27 | 1,682 | 1,802 | 1,673 | 1,802 | +112 | +6.6% | 32,000 |
| 2009/08/26 | 1,680 | 1,693 | 1,680 | 1,690 | +10 | +0.6% | 9,800 |
| 2009/08/25 | 1,654 | 1,680 | 1,654 | 1,680 | +19 | +1.1% | 7,500 |
| 2009/08/24 | 1,650 | 1,680 | 1,650 | 1,661 | +6 | +0.4% | 40,700 |
| 2009/08/21 | 1,662 | 1,665 | 1,646 | 1,655 | -15 | -0.9% | 10,000 |
| 2009/08/20 | 1,660 | 1,670 | 1,645 | 1,670 | +18 | +1.1% | 14,600 |
| 2009/08/19 | 1,650 | 1,660 | 1,649 | 1,652 | +7 | +0.4% | 5,800 |
| 2009/08/18 | 1,640 | 1,660 | 1,615 | 1,645 | -5 | -0.3% | 16,400 |
| 2009/08/17 | 1,674 | 1,674 | 1,645 | 1,650 | -5 | -0.3% | 19,800 |
| 2009/08/14 | 1,620 | 1,670 | 1,600 | 1,655 | +25 | +1.5% | 12,700 |
| 2009/08/13 | 1,620 | 1,669 | 1,620 | 1,630 | +10 | +0.6% | 37,300 |
| 2009/08/12 | 1,550 | 1,648 | 1,550 | 1,620 | +80 | +5.2% | 21,500 |
| 2009/08/11 | 1,534 | 1,542 | 1,533 | 1,540 | +5 | +0.3% | 12,100 |
| 2009/08/10 | 1,535 | 1,535 | 1,527 | 1,535 | +8 | +0.5% | 28,700 |
| 2009/08/07 | 1,535 | 1,535 | 1,527 | 1,527 | -11 | -0.7% | 7,300 |
| 2009/08/06 | 1,542 | 1,542 | 1,538 | 1,538 | -4 | -0.3% | 6,100 |
| 2009/08/05 | 1,543 | 1,549 | 1,541 | 1,542 | +1 | +0.1% | 2,600 |
| 2009/08/04 | 1,555 | 1,558 | 1,540 | 1,541 | -24 | -1.5% | 11,200 |
| 2009/08/03 | 1,520 | 1,583 | 1,520 | 1,565 | +45 | +3% | 12,600 |
| 2009/07/31 | 1,480 | 1,520 | 1,476 | 1,520 | +41 | +2.8% | 13,000 |
| 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 |
3901～
3950
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
