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 |
|---|---|---|---|---|---|---|---|
| 2008/05/27 | 1,405 | 1,420 | 1,405 | 1,410 | +11 | +0.8% | 4,300 |
| 2008/05/26 | 1,397 | 1,400 | 1,390 | 1,399 | +9 | +0.6% | 6,900 |
| 2008/05/23 | 1,394 | 1,400 | 1,380 | 1,390 | -4 | -0.3% | 5,600 |
| 2008/05/22 | 1,380 | 1,394 | 1,370 | 1,394 | -6 | -0.4% | 4,000 |
| 2008/05/21 | 1,371 | 1,400 | 1,370 | 1,400 | +29 | +2.1% | 5,200 |
| 2008/05/20 | 1,365 | 1,371 | 1,364 | 1,371 | +5 | +0.4% | 10,000 |
| 2008/05/19 | 1,366 | 1,369 | 1,365 | 1,366 | -4 | -0.3% | 5,200 |
| 2008/05/16 | 1,364 | 1,370 | 1,364 | 1,370 | +5 | +0.4% | 5,900 |
| 2008/05/15 | 1,364 | 1,375 | 1,362 | 1,365 | +1 | +0.1% | 10,800 |
| 2008/05/14 | 1,380 | 1,388 | 1,364 | 1,364 | -16 | -1.2% | 12,400 |
| 2008/05/13 | 1,370 | 1,390 | 1,370 | 1,380 | +15 | +1.1% | 4,400 |
| 2008/05/12 | 1,375 | 1,375 | 1,365 | 1,365 | -10 | -0.7% | 5,800 |
| 2008/05/09 | 1,388 | 1,388 | 1,374 | 1,375 | -13 | -0.9% | 6,600 |
| 2008/05/08 | 1,385 | 1,392 | 1,377 | 1,388 | -12 | -0.9% | 24,700 |
| 2008/05/07 | 1,416 | 1,417 | 1,395 | 1,400 | -15 | -1.1% | 10,800 |
| 2008/05/02 | 1,421 | 1,421 | 1,413 | 1,415 | +5 | +0.4% | 6,200 |
| 2008/05/01 | 1,410 | 1,421 | 1,402 | 1,410 | +9 | +0.6% | 4,100 |
| 2008/04/30 | 1,399 | 1,419 | 1,397 | 1,401 | +19 | +1.4% | 9,100 |
| 2008/04/28 | 1,381 | 1,408 | 1,380 | 1,382 | +1 | +0.1% | 24,700 |
| 2008/04/25 | 1,401 | 1,401 | 1,360 | 1,381 | -34 | -2.4% | 19,600 |
| 2008/04/24 | 1,450 | 1,450 | 1,409 | 1,415 | -50 | -3.4% | 17,800 |
| 2008/04/23 | 1,490 | 1,500 | 1,456 | 1,465 | -25 | -1.7% | 8,000 |
| 2008/04/22 | 1,500 | 1,500 | 1,480 | 1,490 | -20 | -1.3% | 2,300 |
| 2008/04/21 | 1,519 | 1,519 | 1,500 | 1,510 | +5 | +0.3% | 1,100 |
| 2008/04/18 | 1,500 | 1,505 | 1,500 | 1,505 | +5 | +0.3% | 3,800 |
| 2008/04/17 | 1,503 | 1,505 | 1,500 | 1,500 | -2 | -0.1% | 1,800 |
| 2008/04/16 | 1,521 | 1,521 | 1,502 | 1,502 | -18 | -1.2% | 2,200 |
| 2008/04/15 | 1,517 | 1,521 | 1,510 | 1,520 | +18 | +1.2% | 1,600 |
| 2008/04/14 | 1,520 | 1,520 | 1,502 | 1,502 | -28 | -1.8% | 2,900 |
| 2008/04/11 | 1,575 | 1,575 | 1,525 | 1,530 | +15 | +1% | 7,000 |
| 2008/04/10 | 1,519 | 1,520 | 1,500 | 1,515 | +30 | +2% | 2,100 |
| 2008/04/09 | 1,482 | 1,500 | 1,473 | 1,485 | +23 | +1.6% | 3,500 |
| 2008/04/08 | 1,453 | 1,473 | 1,453 | 1,462 | +9 | +0.6% | 6,000 |
| 2008/04/07 | 1,452 | 1,469 | 1,450 | 1,453 | -17 | -1.2% | 10,400 |
| 2008/04/04 | 1,569 | 1,569 | 1,470 | 1,470 | -80 | -5.2% | 6,300 |
| 2008/04/03 | 1,570 | 1,570 | 1,550 | 1,550 | +10 | +0.6% | 4,300 |
| 2008/04/02 | 1,501 | 1,552 | 1,500 | 1,540 | +32 | +2.1% | 5,000 |
| 2008/04/01 | 1,450 | 1,548 | 1,421 | 1,508 | -52 | -3.3% | 20,800 |
| 2008/03/31 | 1,599 | 1,599 | 1,560 | 1,560 | -37 | -2.3% | 5,400 |
| 2008/03/28 | 1,597 | 1,597 | 1,580 | 1,597 | +5 | +0.3% | 5,500 |
| 2008/03/27 | 1,599 | 1,600 | 1,580 | 1,592 | -8 | -0.5% | 6,400 |
| 2008/03/26 | 1,609 | 1,610 | 1,600 | 1,600 | -9 | -0.6% | 7,500 |
| 2008/03/25 | 1,630 | 1,649 | 1,609 | 1,609 | -33 | -2% | 10,100 |
| 2008/03/24 | 1,610 | 1,643 | 1,610 | 1,642 | +12 | +0.7% | 7,700 |
| 2008/03/21 | 1,619 | 1,640 | 1,619 | 1,630 | +19 | +1.2% | 5,900 |
| 2008/03/19 | 1,640 | 1,640 | 1,611 | 1,611 | -27 | -1.6% | 7,800 |
| 2008/03/18 | 1,615 | 1,644 | 1,611 | 1,638 | -6 | -0.4% | 5,700 |
| 2008/03/17 | 1,670 | 1,671 | 1,644 | 1,644 | -26 | -1.6% | 9,600 |
| 2008/03/14 | 1,666 | 1,679 | 1,660 | 1,670 | -10 | -0.6% | 9,100 |
| 2008/03/13 | 1,676 | 1,680 | 1,666 | 1,680 | +1 | +0.1% | 9,800 |
4001～
4050
件表示中 / 6803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 | 447,500円 | +6.8% | 0.0% | 1.27% | 24.83倍 | 1.35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 | 303,000円 | +12.5% | -16.5% | 0.99% | 19.50倍 | 1.03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 |
| ライフドリンク | 191,700円 | +15.1% | +22.7% | 0.59% | 26.02倍 | 8.83倍 |
|
水、茶、炭酸水等の飲料を製造、販路はスーパー軸に小売業やＥＣ。少品種大量生産、内製徹底 |
| 昭和産 | 292,000円 | -0.1% | -21.5% | 2.74% | 8.62倍 | 0.73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 |
| Ｓ Ｆｏｏｄｓ | 276,300円 | +4.7% | -13.1% | 3.22% | 10.93倍 | 0.74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
