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 |
|---|---|---|---|---|---|---|---|
| 2005/08/22 | 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 |
| 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 |
4901～
4950
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
