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 |
|---|---|---|---|---|---|---|---|
| 2007/10/12 | 1,548 | 1,559 | 1,520 | 1,553 | +5 | +0.3% | 37,000 |
| 2007/10/11 | 1,535 | 1,550 | 1,525 | 1,548 | +23 | +1.5% | 13,600 |
| 2007/10/10 | 1,520 | 1,525 | 1,518 | 1,525 | +8 | +0.5% | 5,600 |
| 2007/10/09 | 1,517 | 1,530 | 1,517 | 1,517 | -2 | -0.1% | 3,800 |
| 2007/10/05 | 1,515 | 1,520 | 1,515 | 1,519 | +9 | +0.6% | 1,700 |
| 2007/10/04 | 1,516 | 1,516 | 1,510 | 1,510 | -31 | -2% | 3,900 |
| 2007/10/03 | 1,538 | 1,541 | 1,534 | 1,541 | +2 | +0.1% | 3,500 |
| 2007/10/02 | 1,528 | 1,540 | 1,528 | 1,539 | +16 | +1.1% | 14,300 |
| 2007/10/01 | 1,515 | 1,530 | 1,505 | 1,523 | -17 | -1.1% | 4,900 |
| 2007/09/28 | 1,544 | 1,544 | 1,536 | 1,540 | -4 | -0.3% | 8,100 |
| 2007/09/27 | 1,543 | 1,545 | 1,535 | 1,544 | +2 | +0.1% | 9,200 |
| 2007/09/26 | 1,527 | 1,545 | 1,527 | 1,542 | +15 | +1% | 27,400 |
| 2007/09/25 | 1,530 | 1,530 | 1,522 | 1,527 | -4 | -0.3% | 19,300 |
| 2007/09/21 | 1,550 | 1,555 | 1,511 | 1,531 | +16 | +1.1% | 84,800 |
| 2007/09/20 | 1,505 | 1,515 | 1,500 | 1,515 | +10 | +0.7% | 12,500 |
| 2007/09/19 | 1,500 | 1,505 | 1,490 | 1,505 | +15 | +1% | 8,300 |
| 2007/09/18 | 1,505 | 1,505 | 1,490 | 1,490 | ±0 | ±0% | 2,600 |
| 2007/09/14 | 1,479 | 1,490 | 1,479 | 1,490 | +12 | +0.8% | 4,800 |
| 2007/09/13 | 1,475 | 1,494 | 1,475 | 1,478 | -12 | -0.8% | 20,100 |
| 2007/09/12 | 1,482 | 1,520 | 1,482 | 1,490 | -5 | -0.3% | 7,100 |
| 2007/09/11 | 1,509 | 1,523 | 1,495 | 1,495 | +25 | +1.7% | 5,800 |
| 2007/09/10 | 1,520 | 1,526 | 1,470 | 1,470 | -50 | -3.3% | 24,400 |
| 2007/09/07 | 1,530 | 1,549 | 1,520 | 1,520 | +20 | +1.3% | 31,600 |
| 2007/09/06 | 1,505 | 1,505 | 1,495 | 1,500 | -10 | -0.7% | 8,100 |
| 2007/09/05 | 1,500 | 1,510 | 1,495 | 1,510 | +10 | +0.7% | 16,300 |
| 2007/09/04 | 1,498 | 1,500 | 1,490 | 1,500 | +2 | +0.1% | 9,000 |
| 2007/09/03 | 1,490 | 1,498 | 1,485 | 1,498 | +13 | +0.9% | 4,300 |
| 2007/08/31 | 1,487 | 1,487 | 1,484 | 1,485 | -4 | -0.3% | 4,100 |
| 2007/08/30 | 1,480 | 1,489 | 1,480 | 1,489 | +7 | +0.5% | 3,900 |
| 2007/08/29 | 1,480 | 1,489 | 1,475 | 1,482 | +2 | +0.1% | 7,000 |
| 2007/08/28 | 1,480 | 1,490 | 1,474 | 1,480 | +7 | +0.5% | 5,000 |
| 2007/08/27 | 1,475 | 1,480 | 1,470 | 1,473 | -2 | -0.1% | 10,600 |
| 2007/08/24 | 1,470 | 1,475 | 1,470 | 1,475 | +15 | +1% | 1,500 |
| 2007/08/23 | 1,460 | 1,474 | 1,451 | 1,460 | -5 | -0.3% | 5,000 |
| 2007/08/22 | 1,450 | 1,465 | 1,450 | 1,465 | +5 | +0.3% | 4,700 |
| 2007/08/21 | 1,470 | 1,470 | 1,452 | 1,460 | -10 | -0.7% | 12,800 |
| 2007/08/20 | 1,443 | 1,470 | 1,443 | 1,470 | +30 | +2.1% | 4,300 |
| 2007/08/17 | 1,455 | 1,489 | 1,426 | 1,440 | -1 | -0.1% | 9,100 |
| 2007/08/16 | 1,452 | 1,470 | 1,425 | 1,441 | -38 | -2.6% | 16,300 |
| 2007/08/15 | 1,484 | 1,498 | 1,479 | 1,479 | -10 | -0.7% | 4,700 |
| 2007/08/14 | 1,488 | 1,489 | 1,482 | 1,489 | -1 | -0.1% | 1,900 |
| 2007/08/13 | 1,484 | 1,490 | 1,479 | 1,490 | +5 | +0.3% | 6,800 |
| 2007/08/10 | 1,484 | 1,486 | 1,483 | 1,485 | +1 | +0.1% | 6,000 |
| 2007/08/09 | 1,484 | 1,487 | 1,484 | 1,484 | ±0 | ±0% | 7,700 |
| 2007/08/08 | 1,484 | 1,489 | 1,484 | 1,484 | ±0 | ±0% | 7,000 |
| 2007/08/07 | 1,482 | 1,484 | 1,480 | 1,484 | +4 | +0.3% | 3,000 |
| 2007/08/06 | 1,480 | 1,480 | 1,475 | 1,480 | -9 | -0.6% | 8,800 |
| 2007/08/03 | 1,480 | 1,490 | 1,480 | 1,489 | -11 | -0.7% | 3,800 |
| 2007/08/02 | 1,485 | 1,500 | 1,484 | 1,500 | +20 | +1.4% | 6,900 |
| 2007/08/01 | 1,481 | 1,498 | 1,477 | 1,480 | -20 | -1.3% | 7,700 |
4151～
4200
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
