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 |
|---|---|---|---|---|---|---|---|
| 2008/10/01 | 1,400 | 1,400 | 1,400 | 1,400 | -19 | -1.3% | 1,200 |
| 2008/09/30 | 1,330 | 1,419 | 1,315 | 1,419 | -11 | -0.8% | 2,900 |
| 2008/09/29 | 1,435 | 1,435 | 1,365 | 1,430 | -5 | -0.3% | 5,700 |
| 2008/09/26 | 1,438 | 1,438 | 1,435 | 1,435 | ±0 | ±0% | 1,600 |
| 2008/09/25 | 1,430 | 1,442 | 1,428 | 1,435 | +5 | +0.3% | 2,800 |
| 2008/09/24 | 1,431 | 1,434 | 1,429 | 1,430 | -1 | -0.1% | 8,100 |
| 2008/09/22 | 1,422 | 1,459 | 1,422 | 1,431 | +10 | +0.7% | 5,500 |
| 2008/09/19 | 1,412 | 1,421 | 1,412 | 1,421 | -3 | -0.2% | 2,400 |
| 2008/09/18 | 1,410 | 1,424 | 1,390 | 1,424 | -6 | -0.4% | 6,700 |
| 2008/09/17 | 1,401 | 1,438 | 1,401 | 1,430 | +29 | +2.1% | 3,400 |
| 2008/09/16 | 1,401 | 1,425 | 1,400 | 1,401 | -19 | -1.3% | 5,900 |
| 2008/09/12 | 1,438 | 1,462 | 1,341 | 1,420 | -37 | -2.5% | 6,400 |
| 2008/09/11 | 1,474 | 1,474 | 1,457 | 1,457 | -4 | -0.3% | 2,300 |
| 2008/09/10 | 1,471 | 1,471 | 1,458 | 1,461 | -12 | -0.8% | 1,800 |
| 2008/09/09 | 1,470 | 1,473 | 1,470 | 1,473 | -2 | -0.1% | 1,100 |
| 2008/09/08 | 1,476 | 1,476 | 1,475 | 1,475 | ±0 | ±0% | 7,600 |
| 2008/09/05 | 1,460 | 1,475 | 1,460 | 1,475 | +15 | +1% | 7,800 |
| 2008/09/04 | 1,474 | 1,478 | 1,460 | 1,460 | -15 | -1% | 2,400 |
| 2008/09/03 | 1,479 | 1,479 | 1,475 | 1,475 | -5 | -0.3% | 500 |
| 2008/09/02 | 1,483 | 1,483 | 1,475 | 1,480 | -4 | -0.3% | 1,700 |
| 2008/09/01 | 1,490 | 1,490 | 1,484 | 1,484 | +10 | +0.7% | 300 |
| 2008/08/29 | 1,473 | 1,474 | 1,473 | 1,474 | +14 | +1% | 400 |
| 2008/08/28 | 1,475 | 1,475 | 1,456 | 1,460 | -15 | -1% | 600 |
| 2008/08/27 | 1,495 | 1,495 | 1,467 | 1,475 | ±0 | ±0% | 3,500 |
| 2008/08/26 | 1,477 | 1,477 | 1,470 | 1,475 | ±0 | ±0% | 6,600 |
| 2008/08/25 | 1,507 | 1,507 | 1,467 | 1,475 | +8 | +0.5% | 3,900 |
| 2008/08/22 | 1,455 | 1,475 | 1,455 | 1,467 | -8 | -0.5% | 3,400 |
| 2008/08/21 | 1,476 | 1,477 | 1,475 | 1,475 | -1 | -0.1% | 3,900 |
| 2008/08/20 | 1,475 | 1,478 | 1,475 | 1,476 | +1 | +0.1% | 1,600 |
| 2008/08/19 | 1,477 | 1,479 | 1,475 | 1,475 | -5 | -0.3% | 1,600 |
| 2008/08/18 | 1,461 | 1,480 | 1,460 | 1,480 | +19 | +1.3% | 2,300 |
| 2008/08/15 | 1,481 | 1,481 | 1,461 | 1,461 | -14 | -0.9% | 500 |
| 2008/08/14 | 1,451 | 1,484 | 1,451 | 1,475 | -12 | -0.8% | 2,700 |
| 2008/08/13 | 1,470 | 1,488 | 1,450 | 1,487 | +17 | +1.2% | 4,600 |
| 2008/08/12 | 1,470 | 1,475 | 1,450 | 1,470 | -5 | -0.3% | 3,600 |
| 2008/08/11 | 1,479 | 1,485 | 1,475 | 1,475 | ±0 | ±0% | 700 |
| 2008/08/08 | 1,480 | 1,483 | 1,474 | 1,475 | -5 | -0.3% | 11,000 |
| 2008/08/07 | 1,480 | 1,480 | 1,468 | 1,480 | +5 | +0.3% | 2,200 |
| 2008/08/06 | 1,468 | 1,480 | 1,463 | 1,475 | +7 | +0.5% | 7,200 |
| 2008/08/05 | 1,460 | 1,470 | 1,450 | 1,468 | +7 | +0.5% | 3,500 |
| 2008/08/04 | 1,475 | 1,475 | 1,461 | 1,461 | -5 | -0.3% | 8,900 |
| 2008/08/01 | 1,460 | 1,475 | 1,448 | 1,466 | +26 | +1.8% | 8,100 |
| 2008/07/31 | 1,434 | 1,475 | 1,425 | 1,440 | +9 | +0.6% | 14,600 |
| 2008/07/30 | 1,430 | 1,431 | 1,425 | 1,431 | ±0 | ±0% | 1,600 |
| 2008/07/29 | 1,434 | 1,434 | 1,421 | 1,431 | -3 | -0.2% | 2,200 |
| 2008/07/28 | 1,425 | 1,437 | 1,425 | 1,434 | +9 | +0.6% | 9,800 |
| 2008/07/25 | 1,430 | 1,430 | 1,411 | 1,425 | -5 | -0.3% | 3,800 |
| 2008/07/24 | 1,450 | 1,450 | 1,422 | 1,430 | -18 | -1.2% | 2,500 |
| 2008/07/23 | 1,439 | 1,454 | 1,439 | 1,448 | +29 | +2% | 3,000 |
| 2008/07/22 | 1,423 | 1,445 | 1,416 | 1,419 | -17 | -1.2% | 3,500 |
3951～
4000
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
