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 |
|---|---|---|---|---|---|---|---|
| 2006/09/19 | 1,233 | 1,242 | 1,232 | 1,238 | +5 | +0.4% | 8,000 |
| 2006/09/15 | 1,248 | 1,248 | 1,230 | 1,233 | -17 | -1.4% | 5,100 |
| 2006/09/14 | 1,238 | 1,250 | 1,235 | 1,250 | +20 | +1.6% | 10,700 |
| 2006/09/13 | 1,232 | 1,232 | 1,230 | 1,230 | -5 | -0.4% | 1,800 |
| 2006/09/12 | 1,230 | 1,239 | 1,230 | 1,235 | +5 | +0.4% | 3,600 |
| 2006/09/11 | 1,230 | 1,233 | 1,230 | 1,230 | +2 | +0.2% | 2,900 |
| 2006/09/08 | 1,226 | 1,235 | 1,225 | 1,228 | +2 | +0.2% | 38,600 |
| 2006/09/07 | 1,227 | 1,228 | 1,220 | 1,226 | -4 | -0.3% | 30,700 |
| 2006/09/06 | 1,229 | 1,230 | 1,226 | 1,230 | +1 | +0.1% | 4,600 |
| 2006/09/05 | 1,220 | 1,230 | 1,220 | 1,229 | +8 | +0.7% | 6,600 |
| 2006/09/04 | 1,249 | 1,249 | 1,219 | 1,221 | -19 | -1.5% | 13,200 |
| 2006/09/01 | 1,238 | 1,240 | 1,235 | 1,240 | +3 | +0.2% | 18,900 |
| 2006/08/31 | 1,230 | 1,237 | 1,230 | 1,237 | +9 | +0.7% | 15,300 |
| 2006/08/30 | 1,230 | 1,230 | 1,225 | 1,228 | +2 | +0.2% | 6,200 |
| 2006/08/29 | 1,226 | 1,229 | 1,226 | 1,226 | +1 | +0.1% | 3,700 |
| 2006/08/28 | 1,226 | 1,230 | 1,225 | 1,225 | -1 | -0.1% | 7,900 |
| 2006/08/25 | 1,219 | 1,228 | 1,219 | 1,226 | -1 | -0.1% | 5,000 |
| 2006/08/24 | 1,226 | 1,228 | 1,226 | 1,227 | +1 | +0.1% | 5,100 |
| 2006/08/23 | 1,227 | 1,227 | 1,220 | 1,226 | -2 | -0.2% | 5,500 |
| 2006/08/22 | 1,230 | 1,230 | 1,220 | 1,228 | +13 | +1.1% | 7,100 |
| 2006/08/21 | 1,210 | 1,220 | 1,200 | 1,215 | -15 | -1.2% | 14,000 |
| 2006/08/18 | 1,227 | 1,230 | 1,219 | 1,230 | +5 | +0.4% | 17,000 |
| 2006/08/17 | 1,222 | 1,230 | 1,205 | 1,225 | -6 | -0.5% | 11,000 |
| 2006/08/16 | 1,227 | 1,231 | 1,221 | 1,231 | +6 | +0.5% | 9,000 |
| 2006/08/15 | 1,229 | 1,231 | 1,225 | 1,225 | ±0 | ±0% | 10,300 |
| 2006/08/14 | 1,219 | 1,227 | 1,217 | 1,225 | +6 | +0.5% | 6,100 |
| 2006/08/11 | 1,224 | 1,224 | 1,218 | 1,219 | +1 | +0.1% | 2,000 |
| 2006/08/10 | 1,207 | 1,218 | 1,206 | 1,218 | +10 | +0.8% | 6,300 |
| 2006/08/09 | 1,210 | 1,210 | 1,208 | 1,208 | -2 | -0.2% | 4,800 |
| 2006/08/08 | 1,208 | 1,218 | 1,208 | 1,210 | +2 | +0.2% | 12,600 |
| 2006/08/07 | 1,225 | 1,225 | 1,208 | 1,208 | -17 | -1.4% | 15,200 |
| 2006/08/04 | 1,222 | 1,225 | 1,222 | 1,225 | +2 | +0.2% | 7,600 |
| 2006/08/03 | 1,222 | 1,225 | 1,217 | 1,223 | ±0 | ±0% | 12,000 |
| 2006/08/02 | 1,224 | 1,225 | 1,221 | 1,223 | +1 | +0.1% | 12,000 |
| 2006/08/01 | 1,224 | 1,225 | 1,222 | 1,222 | ±0 | ±0% | 2,500 |
| 2006/07/31 | 1,222 | 1,223 | 1,220 | 1,222 | ±0 | ±0% | 6,300 |
| 2006/07/28 | 1,227 | 1,228 | 1,222 | 1,222 | +1 | +0.1% | 5,800 |
| 2006/07/27 | 1,225 | 1,225 | 1,220 | 1,221 | +1 | +0.1% | 3,200 |
| 2006/07/26 | 1,221 | 1,223 | 1,220 | 1,220 | ±0 | ±0% | 13,100 |
| 2006/07/25 | 1,220 | 1,225 | 1,220 | 1,220 | +1 | +0.1% | 5,900 |
| 2006/07/24 | 1,210 | 1,220 | 1,210 | 1,219 | ±0 | ±0% | 6,700 |
| 2006/07/21 | 1,210 | 1,220 | 1,210 | 1,219 | +8 | +0.7% | 5,100 |
| 2006/07/20 | 1,210 | 1,212 | 1,210 | 1,211 | +3 | +0.2% | 3,700 |
| 2006/07/19 | 1,201 | 1,220 | 1,200 | 1,208 | +8 | +0.7% | 6,600 |
| 2006/07/18 | 1,209 | 1,209 | 1,200 | 1,200 | -7 | -0.6% | 3,200 |
| 2006/07/14 | 1,212 | 1,213 | 1,198 | 1,207 | -5 | -0.4% | 7,600 |
| 2006/07/13 | 1,220 | 1,225 | 1,212 | 1,212 | ±0 | ±0% | 7,800 |
| 2006/07/12 | 1,202 | 1,212 | 1,202 | 1,212 | +12 | +1% | 6,500 |
| 2006/07/11 | 1,200 | 1,200 | 1,198 | 1,200 | +4 | +0.3% | 6,100 |
| 2006/07/10 | 1,192 | 1,196 | 1,192 | 1,196 | +4 | +0.3% | 18,900 |
4451～
4500
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
