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 |
|---|---|---|---|---|---|---|---|
| 2007/03/06 | 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 |
| 2007/02/16 | 1,330 | 1,335 | 1,320 | 1,330 | -4 | -0.3% | 8,400 |
| 2007/02/15 | 1,325 | 1,336 | 1,322 | 1,334 | +9 | +0.7% | 4,200 |
| 2007/02/14 | 1,330 | 1,333 | 1,325 | 1,325 | +2 | +0.2% | 12,400 |
| 2007/02/13 | 1,325 | 1,325 | 1,321 | 1,323 | +2 | +0.2% | 3,800 |
| 2007/02/09 | 1,320 | 1,324 | 1,319 | 1,321 | +2 | +0.2% | 6,700 |
| 2007/02/08 | 1,315 | 1,320 | 1,314 | 1,319 | +5 | +0.4% | 7,500 |
| 2007/02/07 | 1,300 | 1,314 | 1,298 | 1,314 | +12 | +0.9% | 7,500 |
| 2007/02/06 | 1,302 | 1,305 | 1,300 | 1,302 | +1 | +0.1% | 5,000 |
| 2007/02/05 | 1,300 | 1,302 | 1,299 | 1,301 | -9 | -0.7% | 6,700 |
| 2007/02/02 | 1,304 | 1,310 | 1,300 | 1,310 | +10 | +0.8% | 8,500 |
| 2007/02/01 | 1,290 | 1,302 | 1,290 | 1,300 | +7 | +0.5% | 8,500 |
| 2007/01/31 | 1,298 | 1,298 | 1,285 | 1,293 | +13 | +1% | 2,500 |
| 2007/01/30 | 1,272 | 1,288 | 1,272 | 1,280 | +10 | +0.8% | 8,100 |
| 2007/01/29 | 1,274 | 1,279 | 1,270 | 1,270 | +3 | +0.2% | 7,700 |
| 2007/01/26 | 1,267 | 1,275 | 1,267 | 1,267 | ±0 | ±0% | 9,800 |
| 2007/01/25 | 1,286 | 1,286 | 1,267 | 1,267 | ±0 | ±0% | 7,400 |
| 2007/01/24 | 1,265 | 1,300 | 1,265 | 1,267 | +21 | +1.7% | 9,300 |
| 2007/01/23 | 1,297 | 1,299 | 1,240 | 1,246 | -54 | -4.2% | 17,000 |
| 2007/01/22 | 1,299 | 1,300 | 1,295 | 1,300 | +2 | +0.2% | 2,800 |
| 2007/01/19 | 1,299 | 1,300 | 1,295 | 1,298 | -2 | -0.2% | 1,200 |
| 2007/01/18 | 1,310 | 1,310 | 1,296 | 1,300 | -2 | -0.2% | 6,900 |
| 2007/01/17 | 1,300 | 1,303 | 1,295 | 1,302 | +2 | +0.2% | 2,700 |
| 2007/01/16 | 1,300 | 1,301 | 1,300 | 1,300 | ±0 | ±0% | 7,900 |
| 2007/01/15 | 1,299 | 1,300 | 1,298 | 1,300 | +3 | +0.2% | 7,600 |
| 2007/01/12 | 1,299 | 1,299 | 1,295 | 1,297 | +16 | +1.2% | 900 |
| 2007/01/11 | 1,288 | 1,288 | 1,275 | 1,281 | -6 | -0.5% | 2,500 |
| 2007/01/10 | 1,281 | 1,287 | 1,281 | 1,287 | +8 | +0.6% | 500 |
| 2007/01/09 | 1,274 | 1,309 | 1,274 | 1,279 | -15 | -1.2% | 10,900 |
| 2007/01/05 | 1,301 | 1,305 | 1,294 | 1,294 | -11 | -0.8% | 20,500 |
| 2007/01/04 | 1,308 | 1,308 | 1,300 | 1,305 | -5 | -0.4% | 2,600 |
| 2006/12/29 | 1,310 | 1,311 | 1,305 | 1,310 | ±0 | ±0% | 6,800 |
| 2006/12/28 | 1,306 | 1,310 | 1,303 | 1,310 | +5 | +0.4% | 17,300 |
| 2006/12/27 | 1,300 | 1,307 | 1,300 | 1,305 | +5 | +0.4% | 8,100 |
| 2006/12/26 | 1,300 | 1,300 | 1,295 | 1,300 | +7 | +0.5% | 16,000 |
| 2006/12/25 | 1,280 | 1,293 | 1,280 | 1,293 | +14 | +1.1% | 6,800 |
| 2006/12/22 | 1,280 | 1,288 | 1,272 | 1,279 | -1 | -0.1% | 5,200 |
| 2006/12/21 | 1,275 | 1,280 | 1,264 | 1,280 | +11 | +0.9% | 9,700 |
| 2006/12/20 | 1,259 | 1,271 | 1,259 | 1,269 | +10 | +0.8% | 10,300 |
4301～
4350
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
