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 |
|---|---|---|---|---|---|---|---|
| 2010/12/22 | 1,640 | 1,640 | 1,620 | 1,623 | -24 | -1.5% | 15,600 |
| 2010/12/21 | 1,647 | 1,648 | 1,642 | 1,647 | -3 | -0.2% | 5,000 |
| 2010/12/20 | 1,640 | 1,651 | 1,640 | 1,650 | +10 | +0.6% | 6,100 |
| 2010/12/17 | 1,645 | 1,650 | 1,640 | 1,640 | -5 | -0.3% | 5,300 |
| 2010/12/16 | 1,646 | 1,650 | 1,645 | 1,645 | -1 | -0.1% | 8,200 |
| 2010/12/15 | 1,650 | 1,650 | 1,645 | 1,646 | -4 | -0.2% | 3,200 |
| 2010/12/14 | 1,654 | 1,654 | 1,647 | 1,650 | -4 | -0.2% | 3,100 |
| 2010/12/13 | 1,663 | 1,665 | 1,652 | 1,654 | -9 | -0.5% | 3,100 |
| 2010/12/10 | 1,654 | 1,663 | 1,650 | 1,663 | -4 | -0.2% | 4,500 |
| 2010/12/09 | 1,671 | 1,671 | 1,663 | 1,667 | +1 | +0.1% | 24,000 |
| 2010/12/08 | 1,669 | 1,669 | 1,660 | 1,666 | ±0 | ±0% | 7,800 |
| 2010/12/07 | 1,658 | 1,666 | 1,658 | 1,666 | +8 | +0.5% | 3,500 |
| 2010/12/06 | 1,658 | 1,664 | 1,655 | 1,658 | +2 | +0.1% | 6,100 |
| 2010/12/03 | 1,655 | 1,656 | 1,645 | 1,656 | +6 | +0.4% | 4,500 |
| 2010/12/02 | 1,643 | 1,650 | 1,643 | 1,650 | +7 | +0.4% | 6,600 |
| 2010/12/01 | 1,642 | 1,646 | 1,635 | 1,643 | +8 | +0.5% | 5,700 |
| 2010/11/30 | 1,645 | 1,650 | 1,635 | 1,635 | -10 | -0.6% | 14,800 |
| 2010/11/29 | 1,632 | 1,646 | 1,632 | 1,645 | +16 | +1% | 9,400 |
| 2010/11/26 | 1,618 | 1,632 | 1,618 | 1,629 | +11 | +0.7% | 10,900 |
| 2010/11/25 | 1,619 | 1,619 | 1,609 | 1,618 | +1 | +0.1% | 8,800 |
| 2010/11/24 | 1,610 | 1,617 | 1,605 | 1,617 | +6 | +0.4% | 12,100 |
| 2010/11/22 | 1,613 | 1,618 | 1,610 | 1,611 | -2 | -0.1% | 12,400 |
| 2010/11/19 | 1,648 | 1,648 | 1,550 | 1,613 | -35 | -2.1% | 116,300 |
| 2010/11/18 | 1,650 | 1,654 | 1,647 | 1,648 | -2 | -0.1% | 7,900 |
| 2010/11/17 | 1,663 | 1,666 | 1,650 | 1,650 | -16 | -1% | 5,000 |
| 2010/11/16 | 1,653 | 1,666 | 1,653 | 1,666 | +16 | +1% | 3,400 |
| 2010/11/15 | 1,651 | 1,652 | 1,650 | 1,650 | -1 | -0.1% | 3,000 |
| 2010/11/12 | 1,657 | 1,661 | 1,650 | 1,651 | ±0 | ±0% | 10,200 |
| 2010/11/11 | 1,667 | 1,667 | 1,651 | 1,651 | -13 | -0.8% | 6,800 |
| 2010/11/10 | 1,664 | 1,675 | 1,658 | 1,664 | ±0 | ±0% | 12,500 |
| 2010/11/09 | 1,665 | 1,680 | 1,662 | 1,664 | +3 | +0.2% | 3,300 |
| 2010/11/08 | 1,661 | 1,680 | 1,660 | 1,661 | +2 | +0.1% | 6,000 |
| 2010/11/05 | 1,657 | 1,664 | 1,655 | 1,659 | -2 | -0.1% | 4,700 |
| 2010/11/04 | 1,661 | 1,665 | 1,658 | 1,661 | +4 | +0.2% | 2,300 |
| 2010/11/02 | 1,668 | 1,669 | 1,656 | 1,657 | -5 | -0.3% | 3,500 |
| 2010/11/01 | 1,663 | 1,670 | 1,657 | 1,662 | +8 | +0.5% | 2,300 |
| 2010/10/29 | 1,658 | 1,663 | 1,650 | 1,654 | -4 | -0.2% | 4,900 |
| 2010/10/28 | 1,679 | 1,679 | 1,658 | 1,658 | -23 | -1.4% | 3,200 |
| 2010/10/27 | 1,682 | 1,682 | 1,671 | 1,681 | -1 | -0.1% | 13,800 |
| 2010/10/26 | 1,681 | 1,685 | 1,681 | 1,682 | +3 | +0.2% | 2,500 |
| 2010/10/25 | 1,690 | 1,700 | 1,671 | 1,679 | -21 | -1.2% | 8,700 |
| 2010/10/22 | 1,725 | 1,725 | 1,694 | 1,700 | +36 | +2.2% | 22,100 |
| 2010/10/21 | 1,652 | 1,665 | 1,652 | 1,664 | -7 | -0.4% | 1,300 |
| 2010/10/20 | 1,680 | 1,680 | 1,655 | 1,671 | -11 | -0.7% | 1,000 |
| 2010/10/19 | 1,670 | 1,683 | 1,670 | 1,682 | +12 | +0.7% | 300 |
| 2010/10/18 | 1,687 | 1,687 | 1,654 | 1,670 | +9 | +0.5% | 2,100 |
| 2010/10/15 | 1,680 | 1,689 | 1,661 | 1,661 | -36 | -2.1% | 2,500 |
| 2010/10/14 | 1,702 | 1,703 | 1,681 | 1,697 | -5 | -0.3% | 2,500 |
| 2010/10/13 | 1,690 | 1,702 | 1,680 | 1,702 | +2 | +0.1% | 2,900 |
| 2010/10/12 | 1,698 | 1,700 | 1,682 | 1,700 | +2 | +0.1% | 5,400 |
3551～
3600
件表示中 / 6984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 | 392,000円 | -2.2% | -0.2% | 1.48% | 20.67倍 | 1.10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 | 306,000円 | +4.0% | +5.7% | 3.59% | 13.99倍 | 3.63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 | 267,500円 | +5.2% | +9.2% | 1.12% | 21.14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 | 263,000円 | +6.9% | +33.1% | 3.95% | 18.51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 |
| エスビー | 308,000円 | +2.8% | +1.6% | 1.56% | 9.79倍 | 0.93倍 |
|
カレー粉が創業事業。香辛料のシェア５割超で首位。即席カレー、パスタソースもシェア高い |
市場注目の銘柄
チャート関連のコラム
