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 |
|---|---|---|---|---|---|---|---|
| 2009/09/01 | 1,750 | 1,768 | 1,750 | 1,768 | +18 | +1% | 4,300 |
| 2009/08/31 | 1,751 | 1,760 | 1,745 | 1,750 | +1 | +0.1% | 7,300 |
| 2009/08/28 | 1,719 | 1,800 | 1,719 | 1,749 | -53 | -2.9% | 11,300 |
| 2009/08/27 | 1,682 | 1,802 | 1,673 | 1,802 | +112 | +6.6% | 32,000 |
| 2009/08/26 | 1,680 | 1,693 | 1,680 | 1,690 | +10 | +0.6% | 9,800 |
| 2009/08/25 | 1,654 | 1,680 | 1,654 | 1,680 | +19 | +1.1% | 7,500 |
| 2009/08/24 | 1,650 | 1,680 | 1,650 | 1,661 | +6 | +0.4% | 40,700 |
| 2009/08/21 | 1,662 | 1,665 | 1,646 | 1,655 | -15 | -0.9% | 10,000 |
| 2009/08/20 | 1,660 | 1,670 | 1,645 | 1,670 | +18 | +1.1% | 14,600 |
| 2009/08/19 | 1,650 | 1,660 | 1,649 | 1,652 | +7 | +0.4% | 5,800 |
| 2009/08/18 | 1,640 | 1,660 | 1,615 | 1,645 | -5 | -0.3% | 16,400 |
| 2009/08/17 | 1,674 | 1,674 | 1,645 | 1,650 | -5 | -0.3% | 19,800 |
| 2009/08/14 | 1,620 | 1,670 | 1,600 | 1,655 | +25 | +1.5% | 12,700 |
| 2009/08/13 | 1,620 | 1,669 | 1,620 | 1,630 | +10 | +0.6% | 37,300 |
| 2009/08/12 | 1,550 | 1,648 | 1,550 | 1,620 | +80 | +5.2% | 21,500 |
| 2009/08/11 | 1,534 | 1,542 | 1,533 | 1,540 | +5 | +0.3% | 12,100 |
| 2009/08/10 | 1,535 | 1,535 | 1,527 | 1,535 | +8 | +0.5% | 28,700 |
| 2009/08/07 | 1,535 | 1,535 | 1,527 | 1,527 | -11 | -0.7% | 7,300 |
| 2009/08/06 | 1,542 | 1,542 | 1,538 | 1,538 | -4 | -0.3% | 6,100 |
| 2009/08/05 | 1,543 | 1,549 | 1,541 | 1,542 | +1 | +0.1% | 2,600 |
| 2009/08/04 | 1,555 | 1,558 | 1,540 | 1,541 | -24 | -1.5% | 11,200 |
| 2009/08/03 | 1,520 | 1,583 | 1,520 | 1,565 | +45 | +3% | 12,600 |
| 2009/07/31 | 1,480 | 1,520 | 1,476 | 1,520 | +41 | +2.8% | 13,000 |
| 2009/07/30 | 1,468 | 1,479 | 1,466 | 1,479 | +15 | +1% | 10,800 |
| 2009/07/29 | 1,464 | 1,468 | 1,464 | 1,464 | +2 | +0.1% | 5,400 |
| 2009/07/28 | 1,450 | 1,464 | 1,446 | 1,462 | +16 | +1.1% | 9,500 |
| 2009/07/27 | 1,438 | 1,446 | 1,435 | 1,446 | +14 | +1% | 3,600 |
| 2009/07/24 | 1,434 | 1,438 | 1,427 | 1,432 | ±0 | ±0% | 14,200 |
| 2009/07/23 | 1,430 | 1,435 | 1,430 | 1,432 | +2 | +0.1% | 3,600 |
| 2009/07/22 | 1,430 | 1,431 | 1,430 | 1,430 | ±0 | ±0% | 5,200 |
| 2009/07/21 | 1,435 | 1,439 | 1,422 | 1,430 | +1 | +0.1% | 9,800 |
| 2009/07/17 | 1,422 | 1,435 | 1,422 | 1,429 | +7 | +0.5% | 5,200 |
| 2009/07/16 | 1,425 | 1,430 | 1,414 | 1,422 | +17 | +1.2% | 9,500 |
| 2009/07/15 | 1,409 | 1,409 | 1,405 | 1,405 | +3 | +0.2% | 1,100 |
| 2009/07/14 | 1,402 | 1,402 | 1,402 | 1,402 | ±0 | ±0% | 400 |
| 2009/07/13 | 1,402 | 1,402 | 1,402 | 1,402 | -18 | -1.3% | 700 |
| 2009/07/10 | 1,445 | 1,445 | 1,420 | 1,420 | -25 | -1.7% | 6,100 |
| 2009/07/09 | 1,440 | 1,445 | 1,430 | 1,445 | +15 | +1% | 14,800 |
| 2009/07/08 | 1,445 | 1,445 | 1,413 | 1,430 | -15 | -1% | 6,000 |
| 2009/07/07 | 1,445 | 1,445 | 1,440 | 1,445 | +5 | +0.3% | 3,200 |
| 2009/07/06 | 1,438 | 1,440 | 1,438 | 1,440 | +2 | +0.1% | 2,000 |
| 2009/07/03 | 1,430 | 1,438 | 1,430 | 1,438 | +18 | +1.3% | 8,500 |
| 2009/07/02 | 1,430 | 1,430 | 1,420 | 1,420 | ±0 | ±0% | 4,300 |
| 2009/07/01 | 1,416 | 1,435 | 1,416 | 1,420 | +5 | +0.4% | 7,000 |
| 2009/06/30 | 1,437 | 1,437 | 1,395 | 1,415 | +11 | +0.8% | 6,200 |
| 2009/06/29 | 1,450 | 1,450 | 1,370 | 1,404 | -36 | -2.5% | 6,400 |
| 2009/06/26 | 1,446 | 1,460 | 1,430 | 1,440 | -5 | -0.3% | 13,200 |
| 2009/06/25 | 1,450 | 1,450 | 1,445 | 1,445 | -11 | -0.8% | 1,400 |
| 2009/06/24 | 1,439 | 1,456 | 1,439 | 1,456 | +45 | +3.2% | 5,200 |
| 2009/06/23 | 1,443 | 1,450 | 1,411 | 1,411 | -12 | -0.8% | 2,600 |
3851～
3900
件表示中 / 6965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 | 374,000円 | -2.2% | -0.2% | 1.55% | 19.71倍 | 1.04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 |
| ＤｙＤｏ | 263,600円 | +5.2% | +9.2% | 1.14% | 20.84倍 | 0.91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 | 258,900円 | +6.9% | +33.1% | 4.02% | 18.21倍 | 0.67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 | 294,300円 | +2.8% | +1.6% | 1.63% | 9.36倍 | 0.89倍 |
|
カレー粉が創業事業。スパイスシェア６割程度で首位。即席カレー、パスタソースも高シェア |
| 理ビタミン | 258,200円 | +4.6% | -4.4% | 4.26% | 9.41倍 | 0.97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
