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 |
|---|---|---|---|---|---|---|---|
| 2008/03/12 | 1,680 | 1,681 | 1,675 | 1,679 | -6 | -0.4% | 5,400 |
| 2008/03/11 | 1,687 | 1,688 | 1,684 | 1,685 | -2 | -0.1% | 14,900 |
| 2008/03/10 | 1,685 | 1,697 | 1,685 | 1,687 | +2 | +0.1% | 10,400 |
| 2008/03/07 | 1,688 | 1,694 | 1,681 | 1,685 | -10 | -0.6% | 4,900 |
| 2008/03/06 | 1,684 | 1,695 | 1,681 | 1,695 | +1 | +0.1% | 5,300 |
| 2008/03/05 | 1,696 | 1,699 | 1,690 | 1,694 | -1 | -0.1% | 3,500 |
| 2008/03/04 | 1,681 | 1,695 | 1,681 | 1,695 | +5 | +0.3% | 3,300 |
| 2008/03/03 | 1,680 | 1,695 | 1,680 | 1,690 | -5 | -0.3% | 6,200 |
| 2008/02/29 | 1,690 | 1,720 | 1,681 | 1,695 | +4 | +0.2% | 10,800 |
| 2008/02/28 | 1,710 | 1,720 | 1,690 | 1,691 | +10 | +0.6% | 7,300 |
| 2008/02/27 | 1,705 | 1,710 | 1,680 | 1,681 | -30 | -1.8% | 11,100 |
| 2008/02/26 | 1,711 | 1,717 | 1,710 | 1,711 | +1 | +0.1% | 7,500 |
| 2008/02/25 | 1,720 | 1,721 | 1,710 | 1,710 | -11 | -0.6% | 14,200 |
| 2008/02/22 | 1,722 | 1,729 | 1,717 | 1,721 | ±0 | ±0% | 5,900 |
| 2008/02/21 | 1,720 | 1,730 | 1,715 | 1,721 | -2 | -0.1% | 7,900 |
| 2008/02/20 | 1,724 | 1,725 | 1,714 | 1,723 | +12 | +0.7% | 13,200 |
| 2008/02/19 | 1,728 | 1,728 | 1,710 | 1,711 | -2 | -0.1% | 12,600 |
| 2008/02/18 | 1,724 | 1,725 | 1,711 | 1,713 | -17 | -1% | 14,200 |
| 2008/02/15 | 1,731 | 1,734 | 1,722 | 1,730 | -3 | -0.2% | 15,900 |
| 2008/02/14 | 1,736 | 1,738 | 1,728 | 1,733 | +3 | +0.2% | 6,900 |
| 2008/02/13 | 1,738 | 1,739 | 1,720 | 1,730 | -6 | -0.3% | 9,500 |
| 2008/02/12 | 1,735 | 1,738 | 1,730 | 1,736 | +10 | +0.6% | 4,000 |
| 2008/02/08 | 1,720 | 1,735 | 1,720 | 1,726 | +6 | +0.3% | 13,600 |
| 2008/02/07 | 1,710 | 1,720 | 1,700 | 1,720 | +14 | +0.8% | 6,600 |
| 2008/02/06 | 1,710 | 1,710 | 1,700 | 1,706 | -10 | -0.6% | 6,400 |
| 2008/02/05 | 1,709 | 1,717 | 1,705 | 1,716 | +8 | +0.5% | 5,200 |
| 2008/02/04 | 1,709 | 1,709 | 1,694 | 1,708 | +9 | +0.5% | 6,500 |
| 2008/02/01 | 1,710 | 1,710 | 1,668 | 1,699 | -6 | -0.4% | 6,500 |
| 2008/01/31 | 1,710 | 1,710 | 1,658 | 1,705 | +20 | +1.2% | 10,100 |
| 2008/01/30 | 1,700 | 1,706 | 1,675 | 1,685 | -14 | -0.8% | 14,000 |
| 2008/01/29 | 1,688 | 1,699 | 1,661 | 1,699 | +41 | +2.5% | 3,300 |
| 2008/01/28 | 1,697 | 1,698 | 1,658 | 1,658 | ±0 | ±0% | 11,400 |
| 2008/01/25 | 1,649 | 1,675 | 1,631 | 1,658 | +38 | +2.3% | 10,700 |
| 2008/01/24 | 1,614 | 1,630 | 1,611 | 1,620 | +1 | +0.1% | 10,600 |
| 2008/01/23 | 1,639 | 1,650 | 1,610 | 1,619 | -46 | -2.8% | 14,300 |
| 2008/01/22 | 1,650 | 1,689 | 1,640 | 1,665 | -25 | -1.5% | 13,300 |
| 2008/01/21 | 1,650 | 1,697 | 1,650 | 1,690 | -10 | -0.6% | 5,800 |
| 2008/01/18 | 1,709 | 1,710 | 1,681 | 1,700 | -10 | -0.6% | 9,300 |
| 2008/01/17 | 1,705 | 1,710 | 1,695 | 1,710 | +9 | +0.5% | 8,800 |
| 2008/01/16 | 1,716 | 1,717 | 1,693 | 1,701 | -15 | -0.9% | 14,300 |
| 2008/01/15 | 1,714 | 1,730 | 1,713 | 1,716 | +3 | +0.2% | 10,300 |
| 2008/01/11 | 1,715 | 1,720 | 1,682 | 1,713 | +2 | +0.1% | 15,600 |
| 2008/01/10 | 1,685 | 1,714 | 1,680 | 1,711 | +21 | +1.2% | 7,100 |
| 2008/01/09 | 1,700 | 1,729 | 1,685 | 1,690 | -8 | -0.5% | 14,600 |
| 2008/01/08 | 1,700 | 1,700 | 1,690 | 1,698 | +17 | +1% | 7,300 |
| 2008/01/07 | 1,668 | 1,693 | 1,668 | 1,681 | +13 | +0.8% | 9,100 |
| 2008/01/04 | 1,787 | 1,800 | 1,668 | 1,668 | +1 | +0.1% | 11,000 |
| 2007/12/28 | 1,665 | 1,700 | 1,665 | 1,667 | +2 | +0.1% | 17,600 |
| 2007/12/27 | 1,660 | 1,665 | 1,659 | 1,665 | +6 | +0.4% | 8,700 |
| 2007/12/26 | 1,650 | 1,659 | 1,649 | 1,659 | +10 | +0.6% | 9,400 |
4051～
4100
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
