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 |
|---|---|---|---|---|---|---|---|
| 2012/10/04 | 1,937 | 1,944 | 1,932 | 1,941 | +4 | +0.2% | 3,800 |
| 2012/10/03 | 1,955 | 1,955 | 1,925 | 1,937 | +19 | +1% | 10,200 |
| 2012/10/02 | 1,924 | 1,928 | 1,918 | 1,918 | -18 | -0.9% | 7,700 |
| 2012/10/01 | 1,946 | 1,946 | 1,924 | 1,936 | -27 | -1.4% | 8,400 |
| 2012/09/28 | 1,991 | 1,992 | 1,960 | 1,963 | -19 | -1% | 13,400 |
| 2012/09/27 | 1,981 | 1,997 | 1,980 | 1,982 | -18 | -0.9% | 11,000 |
| 2012/09/26 | 1,970 | 2,000 | 1,970 | 2,000 | ±0 | ±0% | 28,000 |
| 2012/09/25 | 1,974 | 2,000 | 1,973 | 2,000 | +27 | +1.4% | 29,800 |
| 2012/09/24 | 1,950 | 1,973 | 1,950 | 1,973 | +14 | +0.7% | 13,700 |
| 2012/09/21 | 1,940 | 1,959 | 1,940 | 1,959 | +27 | +1.4% | 15,400 |
| 2012/09/20 | 1,945 | 1,945 | 1,932 | 1,932 | -11 | -0.6% | 9,200 |
| 2012/09/19 | 1,929 | 1,946 | 1,925 | 1,943 | +15 | +0.8% | 10,000 |
| 2012/09/18 | 1,935 | 1,941 | 1,921 | 1,928 | -9 | -0.5% | 10,800 |
| 2012/09/14 | 1,947 | 1,948 | 1,929 | 1,937 | -3 | -0.2% | 17,400 |
| 2012/09/13 | 1,940 | 1,942 | 1,931 | 1,940 | -1 | -0.1% | 5,700 |
| 2012/09/12 | 1,926 | 1,941 | 1,926 | 1,941 | +16 | +0.8% | 6,700 |
| 2012/09/11 | 1,923 | 1,926 | 1,920 | 1,925 | +2 | +0.1% | 5,500 |
| 2012/09/10 | 1,915 | 1,927 | 1,913 | 1,923 | +10 | +0.5% | 10,600 |
| 2012/09/07 | 1,926 | 1,926 | 1,908 | 1,913 | -1 | -0.1% | 5,000 |
| 2012/09/06 | 1,925 | 1,926 | 1,905 | 1,914 | -11 | -0.6% | 6,800 |
| 2012/09/05 | 1,905 | 1,925 | 1,905 | 1,925 | +24 | +1.3% | 8,700 |
| 2012/09/04 | 1,926 | 1,927 | 1,901 | 1,901 | -25 | -1.3% | 10,800 |
| 2012/09/03 | 1,935 | 1,935 | 1,918 | 1,926 | +20 | +1% | 7,400 |
| 2012/08/31 | 1,912 | 1,917 | 1,906 | 1,906 | ±0 | ±0% | 9,600 |
| 2012/08/30 | 1,911 | 1,937 | 1,901 | 1,906 | -22 | -1.1% | 17,400 |
| 2012/08/29 | 1,934 | 1,942 | 1,901 | 1,928 | -39 | -2% | 24,300 |
| 2012/08/28 | 1,976 | 1,977 | 1,935 | 1,967 | ±0 | ±0% | 8,400 |
| 2012/08/27 | 1,978 | 1,980 | 1,962 | 1,967 | -4 | -0.2% | 15,100 |
| 2012/08/24 | 1,948 | 1,971 | 1,945 | 1,971 | +19 | +1% | 8,900 |
| 2012/08/23 | 1,961 | 1,965 | 1,950 | 1,952 | -7 | -0.4% | 5,000 |
| 2012/08/22 | 1,953 | 1,963 | 1,951 | 1,959 | +1 | +0.1% | 3,200 |
| 2012/08/21 | 1,963 | 1,971 | 1,952 | 1,958 | -5 | -0.3% | 9,400 |
| 2012/08/20 | 1,978 | 1,978 | 1,950 | 1,963 | -17 | -0.9% | 8,800 |
| 2012/08/17 | 1,978 | 1,980 | 1,962 | 1,980 | ±0 | ±0% | 9,600 |
| 2012/08/16 | 1,974 | 1,980 | 1,957 | 1,980 | +9 | +0.5% | 8,100 |
| 2012/08/15 | 1,977 | 1,977 | 1,948 | 1,971 | -13 | -0.7% | 10,200 |
| 2012/08/14 | 1,941 | 1,988 | 1,880 | 1,984 | +53 | +2.7% | 35,000 |
| 2012/08/13 | 1,946 | 1,946 | 1,920 | 1,931 | +3 | +0.2% | 9,200 |
| 2012/08/10 | 1,920 | 1,928 | 1,918 | 1,928 | +10 | +0.5% | 7,900 |
| 2012/08/09 | 1,898 | 1,918 | 1,898 | 1,918 | +29 | +1.5% | 7,800 |
| 2012/08/08 | 1,870 | 1,889 | 1,870 | 1,889 | +23 | +1.2% | 13,900 |
| 2012/08/07 | 1,886 | 1,886 | 1,863 | 1,866 | -20 | -1.1% | 26,800 |
| 2012/08/06 | 1,916 | 1,920 | 1,880 | 1,886 | -28 | -1.5% | 41,600 |
| 2012/08/03 | 1,953 | 1,963 | 1,914 | 1,914 | -63 | -3.2% | 20,700 |
| 2012/08/02 | 1,980 | 1,990 | 1,959 | 1,977 | -7 | -0.4% | 14,100 |
| 2012/08/01 | 1,987 | 1,987 | 1,967 | 1,984 | +7 | +0.4% | 6,800 |
| 2012/07/31 | 1,995 | 1,996 | 1,970 | 1,977 | -19 | -1% | 9,900 |
| 2012/07/30 | 1,995 | 1,998 | 1,961 | 1,996 | +9 | +0.5% | 20,000 |
| 2012/07/27 | 1,956 | 1,989 | 1,954 | 1,987 | +33 | +1.7% | 24,200 |
| 2012/07/26 | 1,929 | 1,960 | 1,929 | 1,954 | +28 | +1.5% | 24,100 |
3151～
3200
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
