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 |
|---|---|---|---|---|---|---|---|
| 2009/07/08 | 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 |
| 2009/05/20 | 1,440 | 1,441 | 1,436 | 1,439 | -1 | -0.1% | 9,100 |
| 2009/05/19 | 1,431 | 1,440 | 1,403 | 1,440 | +10 | +0.7% | 10,400 |
| 2009/05/18 | 1,468 | 1,468 | 1,411 | 1,430 | +22 | +1.6% | 13,200 |
| 2009/05/15 | 1,409 | 1,410 | 1,408 | 1,408 | +1 | +0.1% | 3,400 |
| 2009/05/14 | 1,407 | 1,411 | 1,407 | 1,407 | +1 | +0.1% | 3,900 |
| 2009/05/13 | 1,422 | 1,422 | 1,405 | 1,406 | +4 | +0.3% | 5,900 |
| 2009/05/12 | 1,460 | 1,480 | 1,400 | 1,402 | +42 | +3.1% | 31,200 |
| 2009/05/11 | 1,407 | 1,407 | 1,360 | 1,360 | -50 | -3.5% | 1,300 |
| 2009/05/08 | 1,420 | 1,422 | 1,410 | 1,410 | -14 | -1% | 7,300 |
| 2009/05/07 | 1,420 | 1,427 | 1,412 | 1,424 | +21 | +1.5% | 3,800 |
| 2009/05/01 | 1,420 | 1,420 | 1,370 | 1,403 | +4 | +0.3% | 7,100 |
| 2009/04/30 | 1,420 | 1,420 | 1,365 | 1,399 | +59 | +4.4% | 4,800 |
| 2009/04/28 | 1,350 | 1,350 | 1,340 | 1,340 | - | - | 1,000 |
| 2009/04/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2009/04/24 | 1,340 | 1,340 | 1,340 | 1,340 | -7 | -0.5% | 2,900 |
3951～
4000
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
