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 |
|---|---|---|---|---|---|---|---|
| 2005/07/04 | 986 | 990 | 986 | 989 | +4 | +0.4% | 10,000 |
| 2005/07/01 | 992 | 992 | 985 | 985 | -5 | -0.5% | 10,000 |
| 2005/06/30 | 990 | 990 | 988 | 990 | +1 | +0.1% | 9,000 |
| 2005/06/29 | 985 | 989 | 983 | 989 | ±0 | ±0% | 5,000 |
| 2005/06/28 | 984 | 989 | 984 | 989 | ±0 | ±0% | 2,000 |
| 2005/06/27 | 991 | 991 | 981 | 989 | -5 | -0.5% | 8,000 |
| 2005/06/24 | 988 | 994 | 988 | 994 | +10 | +1% | 2,000 |
| 2005/06/23 | 984 | 984 | 984 | 984 | +3 | +0.3% | 1,000 |
| 2005/06/22 | 990 | 991 | 981 | 981 | -9 | -0.9% | 11,000 |
| 2005/06/21 | 990 | 994 | 990 | 990 | ±0 | ±0% | 3,000 |
| 2005/06/20 | 997 | 997 | 990 | 990 | -8 | -0.8% | 4,000 |
| 2005/06/17 | 996 | 998 | 996 | 998 | +2 | +0.2% | 2,000 |
| 2005/06/16 | 999 | 999 | 980 | 996 | +11 | +1.1% | 5,000 |
| 2005/06/15 | 984 | 985 | 984 | 985 | +5 | +0.5% | 2,000 |
| 2005/06/14 | 995 | 995 | 980 | 980 | -15 | -1.5% | 12,000 |
| 2005/06/13 | 996 | 996 | 995 | 995 | +3 | +0.3% | 3,000 |
| 2005/06/10 | 992 | 992 | 992 | 992 | +10 | +1% | 1,000 |
| 2005/06/09 | 990 | 990 | 980 | 982 | -8 | -0.8% | 8,000 |
| 2005/06/08 | 990 | 990 | 990 | 990 | ±0 | ±0% | 9,000 |
| 2005/06/07 | 990 | 990 | 985 | 990 | -2 | -0.2% | 6,000 |
| 2005/06/06 | 991 | 994 | 991 | 992 | -3 | -0.3% | 6,000 |
| 2005/06/03 | 995 | 995 | 995 | 995 | +10 | +1% | 2,000 |
| 2005/06/02 | 997 | 997 | 985 | 985 | -4 | -0.4% | 3,000 |
| 2005/06/01 | 989 | 989 | 989 | 989 | -8 | -0.8% | 1,000 |
| 2005/05/31 | 999 | 999 | 997 | 997 | - | - | 2,000 |
| 2005/05/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/05/27 | 989 | 989 | 989 | 989 | +9 | +0.9% | 2,000 |
| 2005/05/26 | 980 | 980 | 980 | 980 | ±0 | ±0% | 7,000 |
| 2005/05/25 | 980 | 980 | 980 | 980 | ±0 | ±0% | 1,000 |
| 2005/05/24 | 981 | 981 | 980 | 980 | +9 | +0.9% | 3,000 |
| 2005/05/23 | 990 | 1,000 | 971 | 971 | -29 | -2.9% | 23,000 |
| 2005/05/20 | 1,010 | 1,010 | 1,000 | 1,000 | ±0 | ±0% | 46,000 |
| 2005/05/19 | 1,000 | 1,000 | 1,000 | 1,000 | +5 | +0.5% | 4,000 |
| 2005/05/18 | 1,000 | 1,000 | 995 | 995 | +5 | +0.5% | 3,000 |
| 2005/05/17 | 990 | 1,000 | 990 | 990 | ±0 | ±0% | 5,000 |
| 2005/05/16 | 1,001 | 1,004 | 990 | 990 | -27 | -2.7% | 11,000 |
| 2005/05/13 | 1,018 | 1,018 | 1,017 | 1,017 | -2 | -0.2% | 11,000 |
| 2005/05/12 | 1,010 | 1,019 | 1,010 | 1,019 | +11 | +1.1% | 2,000 |
| 2005/05/11 | 1,008 | 1,008 | 1,008 | 1,008 | -2 | -0.2% | 1,000 |
| 2005/05/10 | 1,010 | 1,015 | 1,010 | 1,010 | ±0 | ±0% | 4,000 |
| 2005/05/09 | 1,018 | 1,018 | 1,001 | 1,010 | -1 | -0.1% | 8,000 |
| 2005/05/06 | 1,010 | 1,011 | 1,010 | 1,011 | +11 | +1.1% | 4,000 |
| 2005/05/02 | 1,000 | 1,000 | 1,000 | 1,000 | -10 | -1% | 2,000 |
| 2005/04/28 | 1,000 | 1,010 | 1,000 | 1,010 | ±0 | ±0% | 4,000 |
| 2005/04/27 | 1,020 | 1,020 | 970 | 1,010 | -16 | -1.6% | 9,000 |
| 2005/04/26 | 1,028 | 1,028 | 1,010 | 1,026 | -3 | -0.3% | 4,000 |
| 2005/04/25 | 1,032 | 1,032 | 1,029 | 1,029 | -1 | -0.1% | 4,000 |
| 2005/04/22 | 1,010 | 1,030 | 1,010 | 1,030 | +11 | +1.1% | 5,000 |
| 2005/04/21 | 1,001 | 1,020 | 1,001 | 1,019 | -16 | -1.5% | 6,000 |
| 2005/04/20 | 1,010 | 1,035 | 995 | 1,035 | +25 | +2.5% | 7,000 |
4751～
4800
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
