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 |
|---|---|---|---|---|---|---|---|
| 2012/01/04 | 1,520 | 1,520 | 1,500 | 1,510 | +7 | +0.5% | 4,100 |
| 2011/12/30 | 1,495 | 1,515 | 1,495 | 1,503 | -6 | -0.4% | 3,600 |
| 2011/12/29 | 1,506 | 1,510 | 1,502 | 1,509 | -1 | -0.1% | 1,200 |
| 2011/12/28 | 1,503 | 1,510 | 1,503 | 1,510 | +8 | +0.5% | 1,000 |
| 2011/12/27 | 1,505 | 1,516 | 1,502 | 1,502 | -14 | -0.9% | 900 |
| 2011/12/26 | 1,516 | 1,517 | 1,500 | 1,516 | +4 | +0.3% | 26,600 |
| 2011/12/22 | 1,495 | 1,514 | 1,490 | 1,512 | +17 | +1.1% | 6,600 |
| 2011/12/21 | 1,492 | 1,497 | 1,486 | 1,495 | +3 | +0.2% | 4,200 |
| 2011/12/20 | 1,483 | 1,492 | 1,481 | 1,492 | +10 | +0.7% | 2,800 |
| 2011/12/19 | 1,486 | 1,486 | 1,482 | 1,482 | -4 | -0.3% | 1,200 |
| 2011/12/16 | 1,484 | 1,494 | 1,484 | 1,486 | -9 | -0.6% | 1,800 |
| 2011/12/15 | 1,486 | 1,495 | 1,468 | 1,495 | +5 | +0.3% | 3,500 |
| 2011/12/14 | 1,491 | 1,492 | 1,485 | 1,490 | -2 | -0.1% | 2,800 |
| 2011/12/13 | 1,476 | 1,494 | 1,476 | 1,492 | +10 | +0.7% | 1,700 |
| 2011/12/12 | 1,499 | 1,499 | 1,481 | 1,482 | -8 | -0.5% | 3,000 |
| 2011/12/09 | 1,493 | 1,493 | 1,480 | 1,490 | -3 | -0.2% | 20,600 |
| 2011/12/08 | 1,465 | 1,495 | 1,464 | 1,493 | +38 | +2.6% | 9,100 |
| 2011/12/07 | 1,460 | 1,477 | 1,445 | 1,455 | -10 | -0.7% | 8,300 |
| 2011/12/06 | 1,475 | 1,477 | 1,465 | 1,465 | -15 | -1% | 700 |
| 2011/12/05 | 1,454 | 1,480 | 1,452 | 1,480 | +22 | +1.5% | 4,000 |
| 2011/12/02 | 1,453 | 1,460 | 1,447 | 1,458 | +12 | +0.8% | 1,700 |
| 2011/12/01 | 1,448 | 1,453 | 1,446 | 1,446 | +1 | +0.1% | 2,300 |
| 2011/11/30 | 1,450 | 1,450 | 1,442 | 1,445 | ±0 | ±0% | 2,300 |
| 2011/11/29 | 1,444 | 1,445 | 1,444 | 1,445 | +1 | +0.1% | 4,700 |
| 2011/11/28 | 1,445 | 1,445 | 1,439 | 1,444 | +5 | +0.3% | 3,600 |
| 2011/11/25 | 1,430 | 1,449 | 1,430 | 1,439 | -9 | -0.6% | 3,200 |
| 2011/11/24 | 1,447 | 1,449 | 1,441 | 1,448 | ±0 | ±0% | 3,300 |
| 2011/11/22 | 1,450 | 1,452 | 1,448 | 1,448 | -1 | -0.1% | 1,400 |
| 2011/11/21 | 1,459 | 1,459 | 1,449 | 1,449 | -2 | -0.1% | 1,600 |
| 2011/11/18 | 1,456 | 1,456 | 1,451 | 1,451 | -5 | -0.3% | 600 |
| 2011/11/17 | 1,456 | 1,456 | 1,450 | 1,456 | +6 | +0.4% | 1,400 |
| 2011/11/16 | 1,457 | 1,457 | 1,450 | 1,450 | -7 | -0.5% | 2,600 |
| 2011/11/15 | 1,457 | 1,459 | 1,457 | 1,457 | ±0 | ±0% | 600 |
| 2011/11/14 | 1,455 | 1,457 | 1,451 | 1,457 | ±0 | ±0% | 2,200 |
| 2011/11/11 | 1,457 | 1,457 | 1,451 | 1,457 | -2 | -0.1% | 3,700 |
| 2011/11/10 | 1,469 | 1,469 | 1,458 | 1,459 | -10 | -0.7% | 3,400 |
| 2011/11/09 | 1,468 | 1,475 | 1,468 | 1,469 | +1 | +0.1% | 4,800 |
| 2011/11/08 | 1,463 | 1,472 | 1,460 | 1,468 | -1 | -0.1% | 3,500 |
| 2011/11/07 | 1,460 | 1,470 | 1,458 | 1,469 | +11 | +0.8% | 2,400 |
| 2011/11/04 | 1,464 | 1,470 | 1,455 | 1,458 | -6 | -0.4% | 3,500 |
| 2011/11/02 | 1,475 | 1,475 | 1,455 | 1,464 | -13 | -0.9% | 2,000 |
| 2011/11/01 | 1,472 | 1,479 | 1,456 | 1,477 | +5 | +0.3% | 4,500 |
| 2011/10/31 | 1,494 | 1,494 | 1,472 | 1,472 | -18 | -1.2% | 3,100 |
| 2011/10/28 | 1,477 | 1,490 | 1,475 | 1,490 | +15 | +1% | 1,800 |
| 2011/10/27 | 1,465 | 1,476 | 1,465 | 1,475 | -2 | -0.1% | 1,400 |
| 2011/10/26 | 1,475 | 1,478 | 1,463 | 1,477 | +2 | +0.1% | 7,400 |
| 2011/10/25 | 1,478 | 1,478 | 1,468 | 1,475 | -13 | -0.9% | 3,100 |
| 2011/10/24 | 1,490 | 1,490 | 1,477 | 1,488 | +16 | +1.1% | 2,500 |
| 2011/10/21 | 1,494 | 1,495 | 1,451 | 1,472 | -18 | -1.2% | 5,100 |
| 2011/10/20 | 1,502 | 1,502 | 1,480 | 1,490 | -12 | -0.8% | 6,400 |
3301～
3350
件表示中 / 6985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 | 400,500円 | +33.2% | +4.1% | 1.45% | 3.49倍 | 1.12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 | 306,000円 | +11.9% | -18.5% | 4.25% | 12.36倍 | 0.83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 |
| Ｐウォーター | 305,000円 | +4.0% | +5.7% | 3.61% | 13.95倍 | 3.62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 |
| ＤｙＤｏ | 266,100円 | +5.2% | +9.2% | 1.13% | 21.04倍 | 0.92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 |
| Ｓ Ｆｏｏｄｓ | 261,800円 | +6.9% | +33.1% | 3.97% | 18.43倍 | 0.68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
