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 |
|---|---|---|---|---|---|---|---|
| 2005/02/22 | 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 |
| 2005/02/03 | 952 | 958 | 952 | 953 | +3 | +0.3% | 6,000 |
| 2005/02/02 | 956 | 968 | 950 | 950 | ±0 | ±0% | 15,000 |
| 2005/02/01 | 952 | 952 | 950 | 950 | -2 | -0.2% | 8,000 |
| 2005/01/31 | 950 | 955 | 950 | 952 | -1 | -0.1% | 8,000 |
| 2005/01/28 | 955 | 959 | 950 | 953 | +2 | +0.2% | 10,000 |
| 2005/01/27 | 955 | 955 | 950 | 951 | +1 | +0.1% | 7,000 |
| 2005/01/26 | 950 | 955 | 950 | 950 | ±0 | ±0% | 7,000 |
| 2005/01/25 | 949 | 953 | 942 | 950 | ±0 | ±0% | 18,000 |
| 2005/01/24 | 952 | 952 | 950 | 950 | -2 | -0.2% | 3,000 |
| 2005/01/21 | 952 | 960 | 952 | 952 | ±0 | ±0% | 6,000 |
| 2005/01/20 | 950 | 968 | 950 | 952 | +2 | +0.2% | 8,000 |
| 2005/01/19 | 942 | 950 | 942 | 950 | -11 | -1.1% | 5,000 |
| 2005/01/18 | 960 | 970 | 960 | 961 | +11 | +1.2% | 8,000 |
| 2005/01/17 | 950 | 952 | 940 | 950 | ±0 | ±0% | 17,000 |
| 2005/01/14 | 948 | 950 | 947 | 950 | +3 | +0.3% | 8,000 |
| 2005/01/13 | 950 | 950 | 946 | 947 | +2 | +0.2% | 9,000 |
| 2005/01/12 | 945 | 945 | 945 | 945 | +2 | +0.2% | 8,000 |
| 2005/01/11 | 949 | 949 | 942 | 943 | +3 | +0.3% | 10,000 |
| 2005/01/07 | 950 | 950 | 940 | 940 | -15 | -1.6% | 6,000 |
| 2005/01/06 | 950 | 955 | 922 | 955 | +5 | +0.5% | 17,000 |
| 2005/01/05 | 950 | 950 | 950 | 950 | ±0 | ±0% | 4,000 |
| 2005/01/04 | 949 | 950 | 949 | 950 | +11 | +1.2% | 3,000 |
| 2004/12/30 | 939 | 939 | 939 | 939 | ±0 | ±0% | 2,000 |
| 2004/12/29 | 940 | 940 | 939 | 939 | ±0 | ±0% | 17,000 |
| 2004/12/28 | 927 | 939 | 927 | 939 | +12 | +1.3% | 5,000 |
| 2004/12/27 | 916 | 927 | 916 | 927 | +11 | +1.2% | 6,000 |
| 2004/12/24 | 916 | 916 | 916 | 916 | +1 | +0.1% | 1,000 |
| 2004/12/22 | 915 | 915 | 911 | 915 | -5 | -0.5% | 5,000 |
| 2004/12/21 | 920 | 920 | 911 | 920 | ±0 | ±0% | 6,000 |
| 2004/12/20 | 920 | 920 | 910 | 920 | ±0 | ±0% | 4,000 |
| 2004/12/17 | 920 | 920 | 920 | 920 | - | - | 3,000 |
| 2004/12/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/12/15 | 910 | 910 | 903 | 903 | - | - | 2,000 |
| 2004/12/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2004/12/13 | 911 | 911 | 911 | 911 | ±0 | ±0% | 2,000 |
| 2004/12/10 | 919 | 919 | 911 | 911 | -9 | -1% | 3,000 |
| 2004/12/09 | 920 | 920 | 920 | 920 | ±0 | ±0% | 3,000 |
| 2004/12/08 | 920 | 929 | 920 | 920 | ±0 | ±0% | 14,000 |
4951～
5000
件表示中 / 6952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 | 383,000円 | -2.2% | -0.2% | 1.51% | 20.19倍 | 1.07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 | 286,000円 | +5.2% | +9.2% | 1.05% | 22.60倍 | 0.98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 | 175,100円 | +16.8% | +35.8% | 0.80% | 20.57倍 | 6.43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 |
| Ｐウォーター | 286,000円 | +4.0% | +5.7% | 3.85% | 13.06倍 | 3.39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 |
| Ｓ Ｆｏｏｄｓ | 263,600円 | +6.9% | +33.1% | 3.95% | 18.54倍 | 0.69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 |
市場注目の銘柄
チャート関連のコラム
