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 |
|---|---|---|---|---|---|---|---|
| 2005/06/09 | 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 |
| 2005/04/19 | 992 | 1,010 | 992 | 1,010 | +20 | +2% | 9,000 |
| 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 |
4951～
5000
件表示中 / 7024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 | 426,000円 | +33.2% | +4.1% | 1.36% | 3.71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 |
| ＤＭ三井糖 | 327,000円 | +11.9% | -18.5% | 3.98% | 13.21倍 | 0.89倍 |
|
製糖国内最大手。１９年度以降営業外の薬ロイヤルティ大幅減。大日本明治と２１年４月経営統合 |
| 昭和産 | 299,200円 | +1.7% | -4.3% | 3.34% | 10.24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 | 200,300円 | +7.3% | +3.1% | 1.55% | 25.58倍 | 4.72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 | 292,100円 | +4.6% | -4.4% | 3.77% | 10.58倍 | 1.10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
