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 |
|---|---|---|---|---|---|---|---|
| 2007/07/31 | 1,500 | 1,500 | 1,487 | 1,500 | +40 | +2.7% | 9,600 |
| 2007/07/30 | 1,465 | 1,484 | 1,455 | 1,460 | +5 | +0.3% | 5,800 |
| 2007/07/27 | 1,454 | 1,463 | 1,454 | 1,455 | +1 | +0.1% | 7,400 |
| 2007/07/26 | 1,458 | 1,463 | 1,454 | 1,454 | ±0 | ±0% | 4,700 |
| 2007/07/25 | 1,440 | 1,454 | 1,440 | 1,454 | +17 | +1.2% | 3,300 |
| 2007/07/24 | 1,440 | 1,450 | 1,437 | 1,437 | -22 | -1.5% | 3,300 |
| 2007/07/23 | 1,460 | 1,465 | 1,420 | 1,459 | -16 | -1.1% | 5,600 |
| 2007/07/20 | 1,485 | 1,485 | 1,475 | 1,475 | -10 | -0.7% | 7,000 |
| 2007/07/19 | 1,485 | 1,485 | 1,475 | 1,485 | -2 | -0.1% | 19,300 |
| 2007/07/18 | 1,476 | 1,487 | 1,468 | 1,487 | +22 | +1.5% | 16,500 |
| 2007/07/17 | 1,459 | 1,465 | 1,459 | 1,465 | +26 | +1.8% | 3,600 |
| 2007/07/13 | 1,474 | 1,475 | 1,439 | 1,439 | -34 | -2.3% | 8,100 |
| 2007/07/12 | 1,468 | 1,476 | 1,468 | 1,473 | +6 | +0.4% | 4,400 |
| 2007/07/11 | 1,470 | 1,470 | 1,466 | 1,467 | +1 | +0.1% | 11,800 |
| 2007/07/10 | 1,453 | 1,467 | 1,450 | 1,466 | +16 | +1.1% | 7,500 |
| 2007/07/09 | 1,448 | 1,468 | 1,446 | 1,450 | +9 | +0.6% | 8,500 |
| 2007/07/06 | 1,450 | 1,450 | 1,441 | 1,441 | -4 | -0.3% | 3,000 |
| 2007/07/05 | 1,445 | 1,448 | 1,441 | 1,445 | +6 | +0.4% | 3,900 |
| 2007/07/04 | 1,429 | 1,439 | 1,421 | 1,439 | +9 | +0.6% | 8,200 |
| 2007/07/03 | 1,430 | 1,430 | 1,426 | 1,430 | +1 | +0.1% | 7,300 |
| 2007/07/02 | 1,440 | 1,444 | 1,415 | 1,429 | ±0 | ±0% | 6,800 |
| 2007/06/29 | 1,397 | 1,449 | 1,395 | 1,429 | +29 | +2.1% | 9,700 |
| 2007/06/28 | 1,397 | 1,404 | 1,395 | 1,400 | +5 | +0.4% | 5,500 |
| 2007/06/27 | 1,400 | 1,400 | 1,395 | 1,395 | -1 | -0.1% | 5,100 |
| 2007/06/26 | 1,396 | 1,409 | 1,396 | 1,396 | +1 | +0.1% | 3,300 |
| 2007/06/25 | 1,401 | 1,401 | 1,395 | 1,395 | -15 | -1.1% | 6,200 |
| 2007/06/22 | 1,410 | 1,417 | 1,409 | 1,410 | ±0 | ±0% | 10,200 |
| 2007/06/21 | 1,406 | 1,415 | 1,405 | 1,410 | +6 | +0.4% | 5,700 |
| 2007/06/20 | 1,403 | 1,410 | 1,403 | 1,404 | -1 | -0.1% | 7,200 |
| 2007/06/19 | 1,402 | 1,412 | 1,402 | 1,405 | +3 | +0.2% | 6,100 |
| 2007/06/18 | 1,404 | 1,411 | 1,402 | 1,402 | -2 | -0.1% | 3,600 |
| 2007/06/15 | 1,407 | 1,409 | 1,402 | 1,404 | -3 | -0.2% | 1,700 |
| 2007/06/14 | 1,434 | 1,445 | 1,405 | 1,407 | -8 | -0.6% | 5,400 |
| 2007/06/13 | 1,400 | 1,422 | 1,400 | 1,415 | +3 | +0.2% | 3,400 |
| 2007/06/12 | 1,385 | 1,412 | 1,382 | 1,412 | +12 | +0.9% | 6,900 |
| 2007/06/11 | 1,410 | 1,410 | 1,391 | 1,400 | -10 | -0.7% | 20,600 |
| 2007/06/08 | 1,408 | 1,419 | 1,408 | 1,410 | +2 | +0.1% | 1,100 |
| 2007/06/07 | 1,420 | 1,429 | 1,405 | 1,408 | -12 | -0.8% | 4,600 |
| 2007/06/06 | 1,420 | 1,425 | 1,411 | 1,420 | -14 | -1% | 10,900 |
| 2007/06/05 | 1,440 | 1,440 | 1,431 | 1,434 | -1 | -0.1% | 2,600 |
| 2007/06/04 | 1,435 | 1,444 | 1,430 | 1,435 | +5 | +0.3% | 2,200 |
| 2007/06/01 | 1,426 | 1,445 | 1,426 | 1,430 | -11 | -0.8% | 2,100 |
| 2007/05/31 | 1,452 | 1,452 | 1,440 | 1,441 | -9 | -0.6% | 4,400 |
| 2007/05/30 | 1,450 | 1,451 | 1,450 | 1,450 | +9 | +0.6% | 1,000 |
| 2007/05/29 | 1,450 | 1,455 | 1,440 | 1,441 | +1 | +0.1% | 2,500 |
| 2007/05/28 | 1,423 | 1,445 | 1,423 | 1,440 | +17 | +1.2% | 2,100 |
| 2007/05/25 | 1,423 | 1,423 | 1,423 | 1,423 | -18 | -1.2% | 1,100 |
| 2007/05/24 | 1,444 | 1,450 | 1,441 | 1,441 | -13 | -0.9% | 2,300 |
| 2007/05/23 | 1,450 | 1,455 | 1,430 | 1,454 | +4 | +0.3% | 3,700 |
| 2007/05/22 | 1,456 | 1,468 | 1,450 | 1,450 | -19 | -1.3% | 2,900 |
4201～
4250
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 | 1.34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 | 1.04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
