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 |
|---|---|---|---|---|---|---|---|
| 2007/05/01 | 1,462 | 1,465 | 1,451 | 1,462 | ±0 | ±0% | 1,600 |
| 2007/04/27 | 1,463 | 1,463 | 1,462 | 1,462 | ±0 | ±0% | 1,900 |
| 2007/04/26 | 1,463 | 1,469 | 1,462 | 1,462 | +1 | +0.1% | 1,900 |
| 2007/04/25 | 1,462 | 1,470 | 1,461 | 1,461 | -9 | -0.6% | 2,700 |
| 2007/04/24 | 1,475 | 1,475 | 1,465 | 1,470 | ±0 | ±0% | 3,000 |
| 2007/04/23 | 1,497 | 1,497 | 1,470 | 1,470 | -27 | -1.8% | 2,500 |
| 2007/04/20 | 1,478 | 1,497 | 1,470 | 1,497 | -1 | -0.1% | 4,900 |
| 2007/04/19 | 1,460 | 1,498 | 1,439 | 1,498 | +20 | +1.4% | 9,600 |
| 2007/04/18 | 1,480 | 1,480 | 1,465 | 1,478 | +1 | +0.1% | 15,200 |
| 2007/04/17 | 1,480 | 1,497 | 1,477 | 1,477 | -11 | -0.7% | 7,800 |
| 2007/04/16 | 1,486 | 1,513 | 1,465 | 1,488 | +3 | +0.2% | 5,700 |
| 2007/04/13 | 1,477 | 1,505 | 1,462 | 1,485 | -22 | -1.5% | 10,900 |
| 2007/04/12 | 1,500 | 1,530 | 1,490 | 1,507 | +7 | +0.5% | 21,800 |
| 2007/04/11 | 1,430 | 1,500 | 1,430 | 1,500 | +72 | +5% | 12,800 |
| 2007/04/10 | 1,415 | 1,429 | 1,415 | 1,428 | +13 | +0.9% | 9,300 |
| 2007/04/09 | 1,401 | 1,421 | 1,401 | 1,415 | +14 | +1% | 4,400 |
| 2007/04/06 | 1,410 | 1,420 | 1,401 | 1,401 | -9 | -0.6% | 8,100 |
| 2007/04/05 | 1,420 | 1,430 | 1,410 | 1,410 | -7 | -0.5% | 5,400 |
| 2007/04/04 | 1,419 | 1,420 | 1,416 | 1,417 | -2 | -0.1% | 3,800 |
| 2007/04/03 | 1,411 | 1,420 | 1,411 | 1,419 | -1 | -0.1% | 16,300 |
| 2007/04/02 | 1,423 | 1,432 | 1,420 | 1,420 | -23 | -1.6% | 13,000 |
| 2007/03/30 | 1,452 | 1,459 | 1,430 | 1,443 | -29 | -2% | 23,200 |
| 2007/03/29 | 1,499 | 1,500 | 1,471 | 1,472 | -38 | -2.5% | 20,400 |
| 2007/03/28 | 1,495 | 1,525 | 1,495 | 1,510 | +6 | +0.4% | 19,300 |
| 2007/03/27 | 1,493 | 1,522 | 1,483 | 1,504 | -34 | -2.2% | 19,200 |
| 2007/03/26 | 1,545 | 1,550 | 1,538 | 1,538 | -4 | -0.3% | 37,000 |
| 2007/03/23 | 1,536 | 1,542 | 1,525 | 1,542 | +5 | +0.3% | 31,300 |
| 2007/03/22 | 1,535 | 1,537 | 1,485 | 1,537 | +7 | +0.5% | 45,500 |
| 2007/03/20 | 1,520 | 1,530 | 1,520 | 1,530 | +25 | +1.7% | 29,900 |
| 2007/03/19 | 1,479 | 1,519 | 1,475 | 1,505 | +35 | +2.4% | 28,600 |
| 2007/03/16 | 1,450 | 1,470 | 1,445 | 1,470 | +31 | +2.2% | 21,600 |
| 2007/03/15 | 1,435 | 1,440 | 1,430 | 1,439 | +19 | +1.3% | 8,000 |
| 2007/03/14 | 1,436 | 1,439 | 1,400 | 1,420 | -16 | -1.1% | 14,500 |
| 2007/03/13 | 1,434 | 1,436 | 1,434 | 1,436 | +2 | +0.1% | 12,600 |
| 2007/03/12 | 1,425 | 1,434 | 1,420 | 1,434 | +15 | +1.1% | 8,800 |
| 2007/03/09 | 1,420 | 1,420 | 1,412 | 1,419 | +9 | +0.6% | 4,200 |
| 2007/03/08 | 1,420 | 1,420 | 1,400 | 1,410 | -5 | -0.4% | 11,900 |
| 2007/03/07 | 1,380 | 1,423 | 1,380 | 1,415 | +35 | +2.5% | 15,100 |
| 2007/03/06 | 1,372 | 1,380 | 1,371 | 1,380 | ±0 | ±0% | 3,600 |
| 2007/03/05 | 1,380 | 1,380 | 1,371 | 1,380 | ±0 | ±0% | 5,300 |
| 2007/03/02 | 1,375 | 1,380 | 1,371 | 1,380 | +5 | +0.4% | 7,700 |
| 2007/03/01 | 1,367 | 1,375 | 1,360 | 1,375 | +20 | +1.5% | 7,900 |
| 2007/02/28 | 1,358 | 1,365 | 1,350 | 1,355 | -3 | -0.2% | 20,100 |
| 2007/02/27 | 1,353 | 1,365 | 1,353 | 1,358 | +7 | +0.5% | 13,200 |
| 2007/02/26 | 1,359 | 1,360 | 1,350 | 1,351 | +11 | +0.8% | 11,800 |
| 2007/02/23 | 1,329 | 1,340 | 1,326 | 1,340 | +11 | +0.8% | 7,500 |
| 2007/02/22 | 1,320 | 1,329 | 1,319 | 1,329 | -1 | -0.1% | 5,100 |
| 2007/02/21 | 1,335 | 1,335 | 1,307 | 1,330 | -6 | -0.4% | 17,300 |
| 2007/02/20 | 1,335 | 1,350 | 1,331 | 1,336 | +1 | +0.1% | 4,100 |
| 2007/02/19 | 1,330 | 1,335 | 1,330 | 1,335 | +5 | +0.4% | 8,000 |
4301～
4350
件表示中 / 6841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 | 410,500円 | +6.8% | +3.0% | 1.39% | 21.64倍 | 1.22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 | 292,500円 | +12.5% | -16.5% | 1.03% | 18.82倍 | 1.00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 |
| Ｐウォーター | 308,500円 | -4.4% | +13.4% | 3.08% | 16.64倍 | 3.77倍 |
|
宅配水シェア３割超の国内首位。富士山などの天然水を製造・販売。デモ販売強く独自配送網も |
| 昭和産 | 276,900円 | -0.1% | -21.5% | 2.89% | 8.17倍 | 0.68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 |
| 理ビタミン | 255,700円 | +1.1% | -12.6% | 3.17% | 9.58倍 | 0.99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 |
市場注目の銘柄
チャート関連のコラム
