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 |
|---|---|---|---|---|---|---|---|
| 2010/05/18 | 1,699 | 1,699 | 1,671 | 1,671 | -28 | -1.6% | 3,500 |
| 2010/05/17 | 1,700 | 1,707 | 1,690 | 1,699 | -9 | -0.5% | 8,300 |
| 2010/05/14 | 1,713 | 1,713 | 1,700 | 1,708 | -3 | -0.2% | 10,600 |
| 2010/05/13 | 1,705 | 1,719 | 1,700 | 1,711 | +11 | +0.6% | 17,700 |
| 2010/05/12 | 1,692 | 1,720 | 1,678 | 1,700 | +5 | +0.3% | 22,100 |
| 2010/05/11 | 1,664 | 1,695 | 1,664 | 1,695 | +32 | +1.9% | 7,400 |
| 2010/05/10 | 1,660 | 1,675 | 1,660 | 1,663 | -7 | -0.4% | 4,500 |
| 2010/05/07 | 1,675 | 1,675 | 1,665 | 1,670 | -5 | -0.3% | 4,300 |
| 2010/05/06 | 1,670 | 1,678 | 1,667 | 1,675 | -3 | -0.2% | 3,500 |
| 2010/04/30 | 1,680 | 1,680 | 1,664 | 1,678 | +17 | +1% | 3,700 |
| 2010/04/28 | 1,666 | 1,666 | 1,661 | 1,661 | -6 | -0.4% | 5,300 |
| 2010/04/27 | 1,683 | 1,683 | 1,666 | 1,667 | -16 | -1% | 3,100 |
| 2010/04/26 | 1,688 | 1,688 | 1,670 | 1,683 | -5 | -0.3% | 7,600 |
| 2010/04/23 | 1,687 | 1,695 | 1,686 | 1,688 | -7 | -0.4% | 1,600 |
| 2010/04/22 | 1,699 | 1,699 | 1,681 | 1,695 | -5 | -0.3% | 1,700 |
| 2010/04/21 | 1,676 | 1,700 | 1,676 | 1,700 | +25 | +1.5% | 5,900 |
| 2010/04/20 | 1,670 | 1,675 | 1,670 | 1,675 | +5 | +0.3% | 3,800 |
| 2010/04/19 | 1,679 | 1,679 | 1,670 | 1,670 | -5 | -0.3% | 2,800 |
| 2010/04/16 | 1,661 | 1,675 | 1,661 | 1,675 | ±0 | ±0% | 7,000 |
| 2010/04/15 | 1,675 | 1,680 | 1,675 | 1,675 | +1 | +0.1% | 3,300 |
| 2010/04/14 | 1,673 | 1,675 | 1,673 | 1,674 | +1 | +0.1% | 1,600 |
| 2010/04/13 | 1,680 | 1,680 | 1,672 | 1,673 | -7 | -0.4% | 2,800 |
| 2010/04/12 | 1,685 | 1,687 | 1,671 | 1,680 | +4 | +0.2% | 4,400 |
| 2010/04/09 | 1,680 | 1,680 | 1,676 | 1,676 | -4 | -0.2% | 1,500 |
| 2010/04/08 | 1,680 | 1,681 | 1,676 | 1,680 | ±0 | ±0% | 7,200 |
| 2010/04/07 | 1,682 | 1,684 | 1,675 | 1,680 | -1 | -0.1% | 2,800 |
| 2010/04/06 | 1,689 | 1,689 | 1,681 | 1,681 | -6 | -0.4% | 800 |
| 2010/04/05 | 1,685 | 1,688 | 1,685 | 1,687 | +5 | +0.3% | 1,400 |
| 2010/04/02 | 1,687 | 1,689 | 1,680 | 1,682 | -5 | -0.3% | 2,100 |
| 2010/04/01 | 1,684 | 1,687 | 1,665 | 1,687 | +17 | +1% | 4,100 |
| 2010/03/31 | 1,690 | 1,696 | 1,670 | 1,670 | -5 | -0.3% | 2,600 |
| 2010/03/30 | 1,680 | 1,690 | 1,662 | 1,675 | -12 | -0.7% | 3,800 |
| 2010/03/29 | 1,675 | 1,696 | 1,675 | 1,687 | -38 | -2.2% | 6,400 |
| 2010/03/26 | 1,722 | 1,725 | 1,718 | 1,725 | +5 | +0.3% | 22,900 |
| 2010/03/25 | 1,720 | 1,720 | 1,710 | 1,720 | +2 | +0.1% | 7,400 |
| 2010/03/24 | 1,709 | 1,719 | 1,705 | 1,718 | +22 | +1.3% | 4,400 |
| 2010/03/23 | 1,708 | 1,710 | 1,690 | 1,696 | -24 | -1.4% | 13,000 |
| 2010/03/19 | 1,711 | 1,720 | 1,709 | 1,720 | +10 | +0.6% | 11,200 |
| 2010/03/18 | 1,705 | 1,710 | 1,704 | 1,710 | +5 | +0.3% | 7,400 |
| 2010/03/17 | 1,700 | 1,705 | 1,691 | 1,705 | +5 | +0.3% | 10,000 |
| 2010/03/16 | 1,705 | 1,706 | 1,700 | 1,700 | ±0 | ±0% | 11,500 |
| 2010/03/15 | 1,695 | 1,701 | 1,690 | 1,700 | +5 | +0.3% | 12,200 |
| 2010/03/12 | 1,700 | 1,700 | 1,687 | 1,695 | -4 | -0.2% | 14,200 |
| 2010/03/11 | 1,690 | 1,699 | 1,670 | 1,699 | +9 | +0.5% | 17,500 |
| 2010/03/10 | 1,672 | 1,690 | 1,665 | 1,690 | +19 | +1.1% | 13,000 |
| 2010/03/09 | 1,666 | 1,679 | 1,666 | 1,671 | +7 | +0.4% | 11,200 |
| 2010/03/08 | 1,659 | 1,664 | 1,650 | 1,664 | +9 | +0.5% | 11,000 |
| 2010/03/05 | 1,655 | 1,660 | 1,650 | 1,655 | ±0 | ±0% | 11,300 |
| 2010/03/04 | 1,660 | 1,665 | 1,655 | 1,655 | -5 | -0.3% | 9,500 |
| 2010/03/03 | 1,670 | 1,677 | 1,660 | 1,660 | -8 | -0.5% | 28,800 |
3701～
3750
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 | 386,000円 | -2.2% | -0.2% | 1.50% | 20.35倍 | 1.08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 | 305,500円 | +4.0% | +5.7% | 3.60% | 13.97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 | 266,300円 | +5.2% | +9.2% | 1.13% | 21.05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 | 261,300円 | +6.9% | +33.1% | 3.98% | 18.39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
