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 |
|---|---|---|---|---|---|---|---|
| 2005/09/13 | 1,003 | 1,006 | 1,000 | 1,000 | ±0 | ±0% | 39,000 |
| 2005/09/12 | 1,001 | 1,002 | 1,000 | 1,000 | +9 | +0.9% | 56,000 |
| 2005/09/09 | 980 | 998 | 976 | 991 | +5 | +0.5% | 181,000 |
| 2005/09/08 | 997 | 997 | 986 | 986 | -10 | -1% | 48,000 |
| 2005/09/07 | 1,002 | 1,002 | 996 | 996 | -4 | -0.4% | 32,000 |
| 2005/09/06 | 1,000 | 1,004 | 998 | 1,000 | -8 | -0.8% | 32,000 |
| 2005/09/05 | 1,010 | 1,010 | 1,008 | 1,008 | -4 | -0.4% | 13,000 |
| 2005/09/02 | 1,012 | 1,015 | 1,009 | 1,012 | -3 | -0.3% | 21,000 |
| 2005/09/01 | 1,015 | 1,015 | 1,013 | 1,015 | ±0 | ±0% | 15,000 |
| 2005/08/31 | 1,013 | 1,020 | 1,013 | 1,015 | +3 | +0.3% | 13,000 |
| 2005/08/30 | 1,015 | 1,019 | 1,012 | 1,012 | -3 | -0.3% | 5,000 |
| 2005/08/29 | 1,012 | 1,020 | 1,012 | 1,015 | +4 | +0.4% | 5,000 |
| 2005/08/26 | 1,011 | 1,012 | 1,011 | 1,011 | ±0 | ±0% | 6,000 |
| 2005/08/25 | 1,010 | 1,016 | 1,010 | 1,011 | +1 | +0.1% | 14,000 |
| 2005/08/24 | 1,010 | 1,010 | 1,009 | 1,010 | ±0 | ±0% | 5,000 |
| 2005/08/23 | 1,006 | 1,010 | 1,006 | 1,010 | +4 | +0.4% | 3,000 |
| 2005/08/22 | 1,009 | 1,010 | 1,006 | 1,006 | -4 | -0.4% | 5,000 |
| 2005/08/19 | 1,010 | 1,010 | 1,010 | 1,010 | ±0 | ±0% | 7,000 |
| 2005/08/18 | 1,008 | 1,010 | 1,008 | 1,010 | +9 | +0.9% | 5,000 |
| 2005/08/17 | 1,001 | 1,001 | 1,001 | 1,001 | -1 | -0.1% | 2,000 |
| 2005/08/16 | 1,001 | 1,007 | 1,001 | 1,002 | ±0 | ±0% | 5,000 |
| 2005/08/15 | 1,002 | 1,002 | 1,002 | 1,002 | +1 | +0.1% | 3,000 |
| 2005/08/12 | 1,005 | 1,005 | 1,001 | 1,001 | -7 | -0.7% | 4,000 |
| 2005/08/11 | 1,006 | 1,008 | 1,006 | 1,008 | +3 | +0.3% | 3,000 |
| 2005/08/10 | 1,000 | 1,005 | 1,000 | 1,005 | +5 | +0.5% | 3,000 |
| 2005/08/09 | 1,000 | 1,000 | 1,000 | 1,000 | +5 | +0.5% | 1,000 |
| 2005/08/08 | 1,001 | 1,001 | 995 | 995 | -5 | -0.5% | 17,000 |
| 2005/08/05 | 1,000 | 1,000 | 1,000 | 1,000 | ±0 | ±0% | 5,000 |
| 2005/08/04 | 1,005 | 1,005 | 1,000 | 1,000 | -5 | -0.5% | 5,000 |
| 2005/08/03 | 1,005 | 1,005 | 1,000 | 1,005 | +5 | +0.5% | 7,000 |
| 2005/08/02 | 1,004 | 1,005 | 1,000 | 1,000 | -5 | -0.5% | 7,000 |
| 2005/08/01 | 1,005 | 1,005 | 1,005 | 1,005 | ±0 | ±0% | 7,000 |
| 2005/07/29 | 1,000 | 1,005 | 1,000 | 1,005 | ±0 | ±0% | 3,000 |
| 2005/07/28 | 1,004 | 1,009 | 1,004 | 1,005 | +5 | +0.5% | 5,000 |
| 2005/07/27 | 1,000 | 1,000 | 1,000 | 1,000 | -1 | -0.1% | 3,000 |
| 2005/07/26 | 1,000 | 1,001 | 997 | 1,001 | +1 | +0.1% | 18,000 |
| 2005/07/25 | 999 | 1,000 | 999 | 1,000 | +1 | +0.1% | 5,000 |
| 2005/07/22 | 992 | 999 | 992 | 999 | -1 | -0.1% | 4,000 |
| 2005/07/21 | 1,000 | 1,001 | 993 | 1,000 | -1 | -0.1% | 12,000 |
| 2005/07/20 | 1,001 | 1,002 | 1,001 | 1,001 | ±0 | ±0% | 4,000 |
| 2005/07/19 | 1,001 | 1,001 | 1,001 | 1,001 | +1 | +0.1% | 3,000 |
| 2005/07/15 | 999 | 1,000 | 995 | 1,000 | +2 | +0.2% | 10,000 |
| 2005/07/14 | 998 | 998 | 998 | 998 | +2 | +0.2% | 5,000 |
| 2005/07/13 | 998 | 1,005 | 996 | 996 | -4 | -0.4% | 6,000 |
| 2005/07/12 | 1,001 | 1,001 | 1,000 | 1,000 | -1 | -0.1% | 4,000 |
| 2005/07/11 | 1,013 | 1,013 | 1,001 | 1,001 | -9 | -0.9% | 26,000 |
| 2005/07/08 | 1,008 | 1,010 | 1,008 | 1,010 | +10 | +1% | 2,000 |
| 2005/07/07 | 1,020 | 1,020 | 1,000 | 1,000 | -10 | -1% | 14,000 |
| 2005/07/06 | 1,010 | 1,010 | 1,010 | 1,010 | +10 | +1% | 3,000 |
| 2005/07/05 | 990 | 1,000 | 990 | 1,000 | +11 | +1.1% | 9,000 |
4701～
4750
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 | 0.99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% | 8.18倍 | 0.69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
