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 |
|---|---|---|---|---|---|---|---|
| 2009/01/05 | 1,390 | 1,420 | 1,390 | 1,390 | +100 | +7.8% | 7,700 |
| 2008/12/30 | 1,254 | 1,290 | 1,254 | 1,290 | +40 | +3.2% | 2,900 |
| 2008/12/29 | 1,250 | 1,250 | 1,250 | 1,250 | +25 | +2% | 100 |
| 2008/12/26 | 1,224 | 1,236 | 1,224 | 1,225 | +5 | +0.4% | 1,200 |
| 2008/12/25 | 1,230 | 1,230 | 1,220 | 1,220 | +6 | +0.5% | 600 |
| 2008/12/24 | 1,210 | 1,214 | 1,210 | 1,214 | +4 | +0.3% | 2,700 |
| 2008/12/22 | 1,215 | 1,215 | 1,210 | 1,210 | -5 | -0.4% | 12,100 |
| 2008/12/19 | 1,230 | 1,250 | 1,215 | 1,215 | -8 | -0.7% | 18,300 |
| 2008/12/18 | 1,258 | 1,260 | 1,223 | 1,223 | -32 | -2.5% | 9,200 |
| 2008/12/17 | 1,261 | 1,280 | 1,255 | 1,255 | -5 | -0.4% | 3,500 |
| 2008/12/16 | 1,261 | 1,261 | 1,260 | 1,260 | ±0 | ±0% | 2,800 |
| 2008/12/15 | 1,260 | 1,260 | 1,256 | 1,260 | -20 | -1.6% | 3,000 |
| 2008/12/12 | 1,294 | 1,294 | 1,255 | 1,280 | +26 | +2.1% | 22,500 |
| 2008/12/11 | 1,251 | 1,260 | 1,250 | 1,254 | +4 | +0.3% | 13,500 |
| 2008/12/10 | 1,239 | 1,269 | 1,239 | 1,250 | +15 | +1.2% | 10,500 |
| 2008/12/09 | 1,218 | 1,237 | 1,217 | 1,235 | +24 | +2% | 3,200 |
| 2008/12/08 | 1,242 | 1,242 | 1,210 | 1,211 | -11 | -0.9% | 3,000 |
| 2008/12/05 | 1,200 | 1,222 | 1,192 | 1,222 | +8 | +0.7% | 3,100 |
| 2008/12/04 | 1,218 | 1,218 | 1,201 | 1,214 | -6 | -0.5% | 1,100 |
| 2008/12/03 | 1,200 | 1,221 | 1,180 | 1,220 | +25 | +2.1% | 3,200 |
| 2008/12/02 | 1,178 | 1,195 | 1,170 | 1,195 | +14 | +1.2% | 4,300 |
| 2008/12/01 | 1,204 | 1,204 | 1,180 | 1,181 | -9 | -0.8% | 2,300 |
| 2008/11/28 | 1,200 | 1,200 | 1,185 | 1,190 | -6 | -0.5% | 6,300 |
| 2008/11/27 | 1,198 | 1,198 | 1,190 | 1,196 | -6 | -0.5% | 1,800 |
| 2008/11/26 | 1,205 | 1,205 | 1,202 | 1,202 | ±0 | ±0% | 5,200 |
| 2008/11/25 | 1,225 | 1,225 | 1,201 | 1,202 | -3 | -0.2% | 2,300 |
| 2008/11/21 | 1,196 | 1,212 | 1,196 | 1,205 | +9 | +0.8% | 5,700 |
| 2008/11/20 | 1,202 | 1,202 | 1,195 | 1,196 | -6 | -0.5% | 8,300 |
| 2008/11/19 | 1,205 | 1,209 | 1,200 | 1,202 | -2 | -0.2% | 8,600 |
| 2008/11/18 | 1,223 | 1,223 | 1,200 | 1,204 | -6 | -0.5% | 6,200 |
| 2008/11/17 | 1,207 | 1,248 | 1,207 | 1,210 | -17 | -1.4% | 12,200 |
| 2008/11/14 | 1,245 | 1,246 | 1,212 | 1,227 | +23 | +1.9% | 15,100 |
| 2008/11/13 | 1,216 | 1,240 | 1,204 | 1,204 | +1 | +0.1% | 8,300 |
| 2008/11/12 | 1,200 | 1,204 | 1,195 | 1,203 | -37 | -3% | 3,800 |
| 2008/11/11 | 1,245 | 1,245 | 1,236 | 1,240 | -5 | -0.4% | 8,100 |
| 2008/11/10 | 1,245 | 1,245 | 1,245 | 1,245 | +25 | +2% | 1,400 |
| 2008/11/07 | 1,245 | 1,245 | 1,220 | 1,220 | -21 | -1.7% | 3,800 |
| 2008/11/06 | 1,245 | 1,246 | 1,241 | 1,241 | -4 | -0.3% | 2,700 |
| 2008/11/05 | 1,246 | 1,249 | 1,240 | 1,245 | -2 | -0.2% | 2,300 |
| 2008/11/04 | 1,250 | 1,251 | 1,245 | 1,247 | +14 | +1.1% | 1,000 |
| 2008/10/31 | 1,231 | 1,239 | 1,200 | 1,233 | +22 | +1.8% | 1,800 |
| 2008/10/30 | 1,210 | 1,224 | 1,200 | 1,211 | -19 | -1.5% | 2,500 |
| 2008/10/29 | 1,250 | 1,250 | 1,200 | 1,230 | +30 | +2.5% | 3,200 |
| 2008/10/28 | 1,200 | 1,201 | 1,200 | 1,200 | -46 | -3.7% | 4,200 |
| 2008/10/27 | 1,251 | 1,251 | 1,245 | 1,246 | -5 | -0.4% | 5,800 |
| 2008/10/24 | 1,251 | 1,290 | 1,251 | 1,251 | -33 | -2.6% | 2,400 |
| 2008/10/23 | 1,284 | 1,284 | 1,250 | 1,284 | -16 | -1.2% | 600 |
| 2008/10/22 | 1,290 | 1,300 | 1,269 | 1,300 | +11 | +0.9% | 2,500 |
| 2008/10/21 | 1,289 | 1,290 | 1,289 | 1,289 | +31 | +2.5% | 4,600 |
| 2008/10/20 | 1,256 | 1,276 | 1,251 | 1,258 | +7 | +0.6% | 1,800 |
4001～
4050
件表示中 / 6952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 | 383,000円 | +6.8% | +3.0% | 1.49% | 20.18倍 | 1.14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 | 286,000円 | +5.2% | +9.2% | 1.05% | 22.59倍 | 0.98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 |
| ライフドリンク | 175,100円 | +15.1% | +22.7% | 0.64% | 23.77倍 | 7.16倍 |
|
水、茶、炭酸水等の飲料を製造、販路はスーパー軸に小売業やＥＣ。少品種大量生産、内製徹底 |
| Ｐウォーター | 286,000円 | -4.4% | +13.4% | 3.32% | 15.43倍 | 3.50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 |
| Ｓ Ｆｏｏｄｓ | 263,600円 | +6.9% | +33.1% | 3.95% | 18.54倍 | 0.69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
