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 |
|---|---|---|---|---|---|---|---|
| 2005/08/29 | 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 |
| 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 |
4851～
4900
件表示中 / 6980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 | 365,000円 | -2.2% | -0.2% | 1.59% | 19.24倍 | 1.02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 |
| エスビー | 317,000円 | +2.8% | +1.6% | 1.51% | 10.08倍 | 0.95倍 |
|
カレー粉が創業事業。香辛料のシェア５割超で首位。即席カレー、パスタソースもシェア高い |
| Ｓ Ｆｏｏｄｓ | 260,000円 | +6.9% | +33.1% | 4.00% | 18.30倍 | 0.68倍 |
|
牛肉、内臓肉輸入の先駆。加工品は「こてっちゃん」が主力。食肉小売り・外食も。米国に自社工場 |
| 理ビタミン | 264,500円 | +4.6% | -4.4% | 4.16% | 9.63倍 | 1.00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 |
| ウェルネオ | 226,500円 | +17.4% | +1.5% | 4.77% | 12.48倍 | 1.01倍 |
|
製糖２番手。日新製糖と伊藤忠製糖、２５年１０月に第一精糖が統合。６月に東洋精糖完全子会社化 |
市場注目の銘柄
チャート関連のコラム
