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 |
|---|---|---|---|---|---|---|---|
| 2006/08/25 | 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 |
| 2006/07/07 | 1,194 | 1,195 | 1,189 | 1,192 | -2 | -0.2% | 5,400 |
| 2006/07/06 | 1,190 | 1,195 | 1,190 | 1,194 | ±0 | ±0% | 4,300 |
| 2006/07/05 | 1,189 | 1,194 | 1,189 | 1,194 | +5 | +0.4% | 3,400 |
| 2006/07/04 | 1,190 | 1,192 | 1,189 | 1,189 | -1 | -0.1% | 3,900 |
| 2006/07/03 | 1,185 | 1,190 | 1,185 | 1,190 | +5 | +0.4% | 6,800 |
| 2006/06/30 | 1,187 | 1,189 | 1,170 | 1,185 | -1 | -0.1% | 3,400 |
| 2006/06/29 | 1,188 | 1,188 | 1,185 | 1,186 | -3 | -0.3% | 1,900 |
| 2006/06/28 | 1,170 | 1,189 | 1,170 | 1,189 | +19 | +1.6% | 2,100 |
| 2006/06/27 | 1,170 | 1,172 | 1,160 | 1,170 | +15 | +1.3% | 2,600 |
| 2006/06/26 | 1,188 | 1,190 | 1,151 | 1,155 | -32 | -2.7% | 15,600 |
| 2006/06/23 | 1,185 | 1,187 | 1,180 | 1,187 | -3 | -0.3% | 1,600 |
| 2006/06/22 | 1,185 | 1,190 | 1,183 | 1,190 | +8 | +0.7% | 2,900 |
| 2006/06/21 | 1,182 | 1,189 | 1,182 | 1,182 | +2 | +0.2% | 700 |
| 2006/06/20 | 1,190 | 1,190 | 1,180 | 1,180 | ±0 | ±0% | 5,700 |
| 2006/06/19 | 1,169 | 1,188 | 1,165 | 1,180 | +11 | +0.9% | 3,000 |
| 2006/06/16 | 1,151 | 1,169 | 1,151 | 1,169 | +19 | +1.7% | 6,500 |
4651～
4700
件表示中 / 7025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 | 425,000円 | +33.2% | +4.1% | 1.36% | 3.70倍 | 1.19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 |
| Ｐウォーター | 338,500円 | +4.0% | +5.7% | 3.25% | 15.47倍 | 4.01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 | 298,300円 | +1.7% | -4.3% | 3.35% | 10.20倍 | 0.72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 |
| カンロ | 203,900円 | +7.3% | +3.1% | 1.52% | 26.04倍 | 4.81倍 |
|
のどアメ等キャンディ主力。三菱商事が販売総代理店。グミが第２の柱に。配当性向４０％を基本 |
| 理ビタミン | 290,900円 | +4.6% | -4.4% | 3.78% | 10.54倍 | 1.09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
