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 |
|---|---|---|---|---|---|---|---|
| 2006/06/15 | 1,150 | 1,159 | 1,146 | 1,150 | +10 | +0.9% | 11,000 |
| 2006/06/14 | 1,120 | 1,140 | 1,120 | 1,140 | +20 | +1.8% | 3,500 |
| 2006/06/13 | 1,124 | 1,150 | 1,120 | 1,120 | -4 | -0.4% | 5,100 |
| 2006/06/12 | 1,094 | 1,125 | 1,090 | 1,124 | ±0 | ±0% | 13,500 |
| 2006/06/09 | 1,110 | 1,125 | 1,110 | 1,124 | +9 | +0.8% | 14,500 |
| 2006/06/08 | 1,137 | 1,138 | 1,111 | 1,115 | -22 | -1.9% | 9,900 |
| 2006/06/07 | 1,114 | 1,138 | 1,110 | 1,137 | +44 | +4% | 10,800 |
| 2006/06/06 | 1,142 | 1,146 | 1,090 | 1,093 | -57 | -5% | 18,100 |
| 2006/06/05 | 1,160 | 1,160 | 1,150 | 1,150 | -10 | -0.9% | 2,400 |
| 2006/06/02 | 1,168 | 1,180 | 1,152 | 1,160 | -28 | -2.4% | 3,600 |
| 2006/06/01 | 1,190 | 1,190 | 1,161 | 1,188 | +19 | +1.6% | 3,500 |
| 2006/05/31 | 1,190 | 1,190 | 1,169 | 1,169 | -31 | -2.6% | 2,300 |
| 2006/05/30 | 1,198 | 1,200 | 1,180 | 1,200 | +1 | +0.1% | 5,600 |
| 2006/05/29 | 1,185 | 1,199 | 1,178 | 1,199 | +14 | +1.2% | 2,700 |
| 2006/05/26 | 1,200 | 1,200 | 1,185 | 1,185 | -15 | -1.3% | 5,200 |
| 2006/05/25 | 1,195 | 1,200 | 1,195 | 1,200 | +5 | +0.4% | 3,600 |
| 2006/05/24 | 1,190 | 1,195 | 1,190 | 1,195 | ±0 | ±0% | 3,900 |
| 2006/05/23 | 1,200 | 1,200 | 1,190 | 1,195 | -12 | -1% | 3,200 |
| 2006/05/22 | 1,230 | 1,230 | 1,200 | 1,207 | +27 | +2.3% | 9,100 |
| 2006/05/19 | 1,169 | 1,180 | 1,130 | 1,180 | +48 | +4.2% | 15,000 |
| 2006/05/18 | 1,095 | 1,139 | 1,095 | 1,132 | -63 | -5.3% | 15,000 |
| 2006/05/17 | 1,195 | 1,200 | 1,195 | 1,195 | -5 | -0.4% | 4,000 |
| 2006/05/16 | 1,201 | 1,202 | 1,190 | 1,200 | -20 | -1.6% | 7,900 |
| 2006/05/15 | 1,221 | 1,221 | 1,200 | 1,220 | +1 | +0.1% | 10,900 |
| 2006/05/12 | 1,223 | 1,223 | 1,218 | 1,219 | -3 | -0.2% | 13,800 |
| 2006/05/11 | 1,225 | 1,225 | 1,222 | 1,222 | -3 | -0.2% | 4,300 |
| 2006/05/10 | 1,226 | 1,227 | 1,225 | 1,225 | ±0 | ±0% | 1,000 |
| 2006/05/09 | 1,227 | 1,228 | 1,225 | 1,225 | -1 | -0.1% | 8,900 |
| 2006/05/08 | 1,230 | 1,230 | 1,225 | 1,226 | -1 | -0.1% | 7,100 |
| 2006/05/02 | 1,228 | 1,228 | 1,222 | 1,227 | +2 | +0.2% | 2,500 |
| 2006/05/01 | 1,221 | 1,227 | 1,221 | 1,225 | +4 | +0.3% | 5,400 |
| 2006/04/28 | 1,223 | 1,223 | 1,218 | 1,221 | -2 | -0.2% | 15,900 |
| 2006/04/27 | 1,222 | 1,227 | 1,215 | 1,223 | +1 | +0.1% | 8,700 |
| 2006/04/26 | 1,220 | 1,225 | 1,220 | 1,222 | +2 | +0.2% | 4,100 |
| 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 |
4701～
4750
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
