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 |
|---|---|---|---|---|---|---|---|
| 2006/12/01 | 1,245 | 1,258 | 1,245 | 1,258 | +8 | +0.6% | 6,600 |
| 2006/11/30 | 1,251 | 1,251 | 1,243 | 1,250 | -1 | -0.1% | 2,200 |
| 2006/11/29 | 1,255 | 1,255 | 1,250 | 1,251 | -4 | -0.3% | 2,300 |
| 2006/11/28 | 1,254 | 1,255 | 1,254 | 1,255 | +1 | +0.1% | 13,700 |
| 2006/11/27 | 1,251 | 1,255 | 1,248 | 1,254 | +6 | +0.5% | 5,200 |
| 2006/11/24 | 1,241 | 1,249 | 1,240 | 1,248 | +3 | +0.2% | 7,400 |
| 2006/11/22 | 1,245 | 1,246 | 1,240 | 1,245 | ±0 | ±0% | 4,200 |
| 2006/11/21 | 1,242 | 1,245 | 1,240 | 1,245 | +2 | +0.2% | 3,200 |
| 2006/11/20 | 1,245 | 1,250 | 1,240 | 1,243 | -2 | -0.2% | 14,600 |
| 2006/11/17 | 1,238 | 1,250 | 1,237 | 1,245 | +10 | +0.8% | 11,100 |
| 2006/11/16 | 1,231 | 1,235 | 1,227 | 1,235 | +4 | +0.3% | 15,800 |
| 2006/11/15 | 1,226 | 1,231 | 1,225 | 1,231 | +2 | +0.2% | 5,000 |
| 2006/11/14 | 1,225 | 1,229 | 1,225 | 1,229 | +4 | +0.3% | 2,400 |
| 2006/11/13 | 1,224 | 1,225 | 1,222 | 1,225 | ±0 | ±0% | 1,900 |
| 2006/11/10 | 1,225 | 1,226 | 1,223 | 1,225 | +2 | +0.2% | 1,200 |
| 2006/11/09 | 1,224 | 1,228 | 1,222 | 1,223 | +1 | +0.1% | 4,700 |
| 2006/11/08 | 1,224 | 1,224 | 1,221 | 1,222 | ±0 | ±0% | 10,300 |
| 2006/11/07 | 1,227 | 1,227 | 1,222 | 1,222 | +1 | +0.1% | 1,500 |
| 2006/11/06 | 1,222 | 1,230 | 1,221 | 1,221 | -1 | -0.1% | 6,900 |
| 2006/11/02 | 1,224 | 1,229 | 1,220 | 1,222 | ±0 | ±0% | 17,400 |
| 2006/11/01 | 1,221 | 1,228 | 1,221 | 1,222 | -3 | -0.2% | 2,600 |
| 2006/10/31 | 1,225 | 1,225 | 1,224 | 1,225 | +2 | +0.2% | 300 |
| 2006/10/30 | 1,230 | 1,230 | 1,220 | 1,223 | -4 | -0.3% | 4,200 |
| 2006/10/27 | 1,229 | 1,230 | 1,225 | 1,227 | -2 | -0.2% | 11,100 |
| 2006/10/26 | 1,226 | 1,230 | 1,226 | 1,229 | +3 | +0.2% | 4,500 |
| 2006/10/25 | 1,228 | 1,229 | 1,225 | 1,226 | -2 | -0.2% | 4,800 |
| 2006/10/24 | 1,226 | 1,228 | 1,221 | 1,228 | +4 | +0.3% | 4,500 |
| 2006/10/23 | 1,220 | 1,227 | 1,219 | 1,224 | -2 | -0.2% | 9,800 |
| 2006/10/20 | 1,227 | 1,229 | 1,220 | 1,226 | +2 | +0.2% | 13,500 |
| 2006/10/19 | 1,219 | 1,229 | 1,219 | 1,224 | +2 | +0.2% | 9,900 |
| 2006/10/18 | 1,220 | 1,225 | 1,220 | 1,222 | ±0 | ±0% | 11,600 |
| 2006/10/17 | 1,221 | 1,230 | 1,220 | 1,222 | -3 | -0.2% | 14,600 |
| 2006/10/16 | 1,221 | 1,226 | 1,220 | 1,225 | +4 | +0.3% | 13,200 |
| 2006/10/13 | 1,221 | 1,230 | 1,220 | 1,221 | -3 | -0.2% | 9,900 |
| 2006/10/12 | 1,227 | 1,228 | 1,221 | 1,224 | -3 | -0.2% | 18,700 |
| 2006/10/11 | 1,228 | 1,230 | 1,227 | 1,227 | +1 | +0.1% | 4,500 |
| 2006/10/10 | 1,228 | 1,229 | 1,226 | 1,226 | +1 | +0.1% | 6,100 |
| 2006/10/06 | 1,221 | 1,228 | 1,221 | 1,225 | -4 | -0.3% | 4,000 |
| 2006/10/05 | 1,221 | 1,229 | 1,221 | 1,229 | +7 | +0.6% | 5,700 |
| 2006/10/04 | 1,225 | 1,225 | 1,217 | 1,222 | -9 | -0.7% | 11,500 |
| 2006/10/03 | 1,225 | 1,231 | 1,224 | 1,231 | +6 | +0.5% | 14,300 |
| 2006/10/02 | 1,229 | 1,229 | 1,219 | 1,225 | +3 | +0.2% | 6,800 |
| 2006/09/29 | 1,217 | 1,224 | 1,217 | 1,222 | -1 | -0.1% | 8,400 |
| 2006/09/28 | 1,220 | 1,226 | 1,217 | 1,223 | -7 | -0.6% | 8,500 |
| 2006/09/27 | 1,216 | 1,233 | 1,216 | 1,230 | +2 | +0.2% | 8,500 |
| 2006/09/26 | 1,232 | 1,240 | 1,200 | 1,228 | -10 | -0.8% | 34,600 |
| 2006/09/25 | 1,240 | 1,245 | 1,236 | 1,238 | +1 | +0.1% | 21,800 |
| 2006/09/22 | 1,243 | 1,245 | 1,235 | 1,237 | -6 | -0.5% | 4,400 |
| 2006/09/21 | 1,243 | 1,246 | 1,234 | 1,243 | +3 | +0.2% | 8,300 |
| 2006/09/20 | 1,240 | 1,240 | 1,231 | 1,240 | +2 | +0.2% | 7,700 |
4401～
4450
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
