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 |
|---|---|---|---|---|---|---|---|
| 2005/04/18 | 990 | 990 | 990 | 990 | -20 | -2% | 6,000 |
| 2005/04/15 | 1,009 | 1,010 | 990 | 1,010 | -25 | -2.4% | 10,000 |
| 2005/04/14 | 1,045 | 1,045 | 1,000 | 1,035 | -20 | -1.9% | 8,000 |
| 2005/04/13 | 1,050 | 1,055 | 1,040 | 1,055 | - | - | 5,000 |
| 2005/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/04/11 | 1,041 | 1,060 | 1,041 | 1,060 | +19 | +1.8% | 16,000 |
| 2005/04/08 | 1,042 | 1,042 | 1,035 | 1,041 | -1 | -0.1% | 16,000 |
| 2005/04/07 | 1,042 | 1,042 | 1,035 | 1,042 | -18 | -1.7% | 18,000 |
| 2005/04/06 | 1,066 | 1,066 | 1,050 | 1,060 | -25 | -2.3% | 7,000 |
| 2005/04/05 | 1,088 | 1,089 | 1,085 | 1,085 | -5 | -0.5% | 4,000 |
| 2005/04/04 | 1,140 | 1,140 | 1,090 | 1,090 | -60 | -5.2% | 8,000 |
| 2005/04/01 | 1,150 | 1,150 | 1,150 | 1,150 | -30 | -2.5% | 1,000 |
| 2005/03/31 | 1,180 | 1,180 | 1,160 | 1,180 | ±0 | ±0% | 6,000 |
| 2005/03/30 | 1,180 | 1,185 | 1,160 | 1,180 | -20 | -1.7% | 15,000 |
| 2005/03/29 | 1,081 | 1,200 | 1,081 | 1,200 | +130 | +12.1% | 21,000 |
| 2005/03/28 | 1,140 | 1,140 | 1,040 | 1,070 | -70 | -6.1% | 11,000 |
| 2005/03/25 | 1,151 | 1,151 | 1,140 | 1,140 | ±0 | ±0% | 6,000 |
| 2005/03/24 | 1,130 | 1,180 | 1,130 | 1,140 | +10 | +0.9% | 10,000 |
| 2005/03/23 | 1,129 | 1,130 | 1,126 | 1,130 | ±0 | ±0% | 12,000 |
| 2005/03/22 | 1,079 | 1,130 | 1,079 | 1,130 | +50 | +4.6% | 15,000 |
| 2005/03/18 | 1,079 | 1,080 | 1,079 | 1,080 | +1 | +0.1% | 13,000 |
| 2005/03/17 | 1,076 | 1,079 | 1,070 | 1,079 | +3 | +0.3% | 11,000 |
| 2005/03/16 | 1,078 | 1,078 | 1,070 | 1,076 | -2 | -0.2% | 8,000 |
| 2005/03/15 | 1,051 | 1,078 | 1,051 | 1,078 | +28 | +2.7% | 13,000 |
| 2005/03/14 | 1,070 | 1,070 | 1,030 | 1,050 | -15 | -1.4% | 4,000 |
| 2005/03/11 | 1,079 | 1,080 | 1,060 | 1,065 | -15 | -1.4% | 9,000 |
| 2005/03/10 | 1,060 | 1,080 | 1,050 | 1,080 | +30 | +2.9% | 11,000 |
| 2005/03/09 | 1,035 | 1,050 | 1,035 | 1,050 | +15 | +1.4% | 6,000 |
| 2005/03/08 | 1,030 | 1,035 | 1,030 | 1,035 | +15 | +1.5% | 2,000 |
| 2005/03/07 | 1,000 | 1,020 | 980 | 1,020 | -20 | -1.9% | 6,000 |
| 2005/03/04 | 1,030 | 1,040 | 1,030 | 1,040 | +11 | +1.1% | 4,000 |
| 2005/03/03 | 1,030 | 1,030 | 1,029 | 1,029 | -1 | -0.1% | 2,000 |
| 2005/03/02 | 1,028 | 1,030 | 1,028 | 1,030 | +2 | +0.2% | 3,000 |
| 2005/03/01 | 1,030 | 1,030 | 1,028 | 1,028 | ±0 | ±0% | 2,000 |
| 2005/02/28 | 1,015 | 1,030 | 1,015 | 1,028 | +13 | +1.3% | 7,000 |
| 2005/02/25 | 1,015 | 1,015 | 1,015 | 1,015 | -5 | -0.5% | 2,000 |
| 2005/02/24 | 1,029 | 1,029 | 1,020 | 1,020 | -9 | -0.9% | 6,000 |
| 2005/02/23 | 1,029 | 1,029 | 1,020 | 1,029 | -1 | -0.1% | 3,000 |
| 2005/02/22 | 1,040 | 1,040 | 1,011 | 1,030 | ±0 | ±0% | 10,000 |
| 2005/02/21 | 1,010 | 1,030 | 1,010 | 1,030 | +20 | +2% | 14,000 |
| 2005/02/18 | 1,030 | 1,030 | 1,009 | 1,010 | +30 | +3.1% | 10,000 |
| 2005/02/17 | 970 | 980 | 967 | 980 | +11 | +1.1% | 20,000 |
| 2005/02/16 | 968 | 969 | 966 | 969 | +9 | +0.9% | 5,000 |
| 2005/02/15 | 961 | 968 | 960 | 960 | +5 | +0.5% | 5,000 |
| 2005/02/14 | 953 | 955 | 952 | 955 | +5 | +0.5% | 12,000 |
| 2005/02/10 | 952 | 952 | 950 | 950 | -3 | -0.3% | 6,000 |
| 2005/02/09 | 959 | 967 | 953 | 953 | +2 | +0.2% | 12,000 |
| 2005/02/08 | 950 | 951 | 950 | 951 | +1 | +0.1% | 26,000 |
| 2005/02/07 | 950 | 950 | 940 | 950 | -2 | -0.2% | 17,000 |
| 2005/02/04 | 954 | 954 | 952 | 952 | -1 | -0.1% | 5,000 |
4901～
4950
件表示中 / 6940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 | 399,000円 | +6.8% | +3.0% | 1.43% | 21.04倍 | 1.18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 | 291,100円 | +5.2% | +9.2% | 1.03% | 23.00倍 | 1.00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 |
| ライフドリンク | 167,200円 | +15.1% | +22.7% | 0.67% | 22.70倍 | 6.83倍 |
|
水、茶、炭酸水等の飲料を製造、販路はスーパー軸に小売業やＥＣ。少品種大量生産、内製徹底 |
| Ｓ Ｆｏｏｄｓ | 269,200円 | +6.9% | +33.1% | 3.86% | 18.93倍 | 0.70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 |
| Ｐウォーター | 286,700円 | -4.4% | +13.4% | 3.31% | 15.48倍 | 3.51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 |
市場注目の銘柄
チャート関連のコラム
