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 |
|---|---|---|---|---|---|---|---|
| 2006/04/25 | 1,210 | 1,225 | 1,210 | 1,220 | ±0 | ±0% | 7,200 |
| 2006/04/24 | 1,200 | 1,220 | 1,200 | 1,220 | ±0 | ±0% | 63,300 |
| 2006/04/21 | 1,215 | 1,223 | 1,213 | 1,220 | -3 | -0.2% | 13,200 |
| 2006/04/20 | 1,220 | 1,226 | 1,216 | 1,223 | +6 | +0.5% | 8,500 |
| 2006/04/19 | 1,229 | 1,230 | 1,216 | 1,217 | -11 | -0.9% | 13,000 |
| 2006/04/18 | 1,228 | 1,230 | 1,228 | 1,228 | +2 | +0.2% | 3,300 |
| 2006/04/17 | 1,233 | 1,234 | 1,226 | 1,226 | -3 | -0.2% | 8,200 |
| 2006/04/14 | 1,222 | 1,243 | 1,220 | 1,229 | +9 | +0.7% | 21,100 |
| 2006/04/13 | 1,220 | 1,221 | 1,215 | 1,220 | ±0 | ±0% | 12,500 |
| 2006/04/12 | 1,220 | 1,222 | 1,220 | 1,220 | -1 | -0.1% | 6,900 |
| 2006/04/11 | 1,221 | 1,222 | 1,221 | 1,221 | ±0 | ±0% | 21,000 |
| 2006/04/10 | 1,221 | 1,223 | 1,221 | 1,221 | +1 | +0.1% | 12,300 |
| 2006/04/07 | 1,218 | 1,221 | 1,215 | 1,220 | +4 | +0.3% | 24,000 |
| 2006/04/06 | 1,218 | 1,220 | 1,216 | 1,216 | -5 | -0.4% | 8,600 |
| 2006/04/05 | 1,221 | 1,221 | 1,218 | 1,221 | +1 | +0.1% | 3,400 |
| 2006/04/04 | 1,221 | 1,224 | 1,215 | 1,220 | -1 | -0.1% | 8,100 |
| 2006/04/03 | 1,221 | 1,226 | 1,220 | 1,221 | -7 | -0.6% | 10,900 |
| 2006/03/31 | 1,221 | 1,228 | 1,221 | 1,228 | -2 | -0.2% | 6,000 |
| 2006/03/30 | 1,227 | 1,230 | 1,227 | 1,230 | -3 | -0.2% | 10,300 |
| 2006/03/29 | 1,229 | 1,233 | 1,227 | 1,233 | +4 | +0.3% | 18,600 |
| 2006/03/28 | 1,230 | 1,230 | 1,210 | 1,229 | -11 | -0.9% | 17,600 |
| 2006/03/27 | 1,240 | 1,245 | 1,238 | 1,240 | +2 | +0.2% | 26,100 |
| 2006/03/24 | 1,234 | 1,239 | 1,234 | 1,238 | +4 | +0.3% | 17,600 |
| 2006/03/23 | 1,230 | 1,235 | 1,226 | 1,234 | +4 | +0.3% | 15,200 |
| 2006/03/22 | 1,235 | 1,235 | 1,225 | 1,230 | +5 | +0.4% | 11,900 |
| 2006/03/20 | 1,228 | 1,235 | 1,224 | 1,225 | -1 | -0.1% | 17,500 |
| 2006/03/17 | 1,228 | 1,233 | 1,225 | 1,226 | -2 | -0.2% | 14,500 |
| 2006/03/16 | 1,230 | 1,233 | 1,228 | 1,228 | -3 | -0.2% | 16,000 |
| 2006/03/15 | 1,235 | 1,235 | 1,228 | 1,231 | -7 | -0.6% | 16,000 |
| 2006/03/14 | 1,230 | 1,238 | 1,229 | 1,238 | +4 | +0.3% | 19,200 |
| 2006/03/13 | 1,230 | 1,235 | 1,230 | 1,234 | +5 | +0.4% | 6,300 |
| 2006/03/10 | 1,230 | 1,230 | 1,228 | 1,229 | -1 | -0.1% | 9,200 |
| 2006/03/09 | 1,240 | 1,240 | 1,230 | 1,230 | -5 | -0.4% | 8,600 |
| 2006/03/08 | 1,235 | 1,237 | 1,235 | 1,235 | ±0 | ±0% | 6,600 |
| 2006/03/07 | 1,230 | 1,238 | 1,230 | 1,235 | ±0 | ±0% | 2,900 |
| 2006/03/06 | 1,238 | 1,238 | 1,230 | 1,235 | -3 | -0.2% | 3,800 |
| 2006/03/03 | 1,239 | 1,239 | 1,215 | 1,238 | -1 | -0.1% | 7,400 |
| 2006/03/02 | 1,239 | 1,239 | 1,220 | 1,239 | +19 | +1.6% | 5,300 |
| 2006/03/01 | 1,223 | 1,240 | 1,220 | 1,220 | ±0 | ±0% | 7,400 |
| 2006/02/28 | 1,221 | 1,235 | 1,220 | 1,220 | -3 | -0.2% | 5,700 |
| 2006/02/27 | 1,230 | 1,245 | 1,220 | 1,223 | -7 | -0.6% | 18,200 |
| 2006/02/24 | 1,231 | 1,240 | 1,230 | 1,230 | +10 | +0.8% | 4,000 |
| 2006/02/23 | 1,231 | 1,245 | 1,220 | 1,220 | -10 | -0.8% | 8,100 |
| 2006/02/22 | 1,235 | 1,235 | 1,225 | 1,230 | +25 | +2.1% | 4,500 |
| 2006/02/21 | 1,200 | 1,230 | 1,200 | 1,205 | -25 | -2% | 19,700 |
| 2006/02/20 | 1,245 | 1,245 | 1,210 | 1,230 | -18 | -1.4% | 15,400 |
| 2006/02/17 | 1,240 | 1,250 | 1,240 | 1,248 | +8 | +0.6% | 9,900 |
| 2006/02/16 | 1,220 | 1,250 | 1,220 | 1,240 | ±0 | ±0% | 7,600 |
| 2006/02/15 | 1,246 | 1,250 | 1,222 | 1,240 | -10 | -0.8% | 9,100 |
| 2006/02/14 | 1,249 | 1,250 | 1,200 | 1,250 | ±0 | ±0% | 17,500 |
4551～
4600
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
