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 |
|---|---|---|---|---|---|---|---|
| 2009/02/20 | 1,380 | 1,389 | 1,350 | 1,369 | -11 | -0.8% | 6,000 |
| 2009/02/19 | 1,351 | 1,380 | 1,350 | 1,380 | +30 | +2.2% | 3,400 |
| 2009/02/18 | 1,340 | 1,350 | 1,340 | 1,350 | +10 | +0.7% | 5,200 |
| 2009/02/17 | 1,340 | 1,349 | 1,340 | 1,340 | ±0 | ±0% | 1,300 |
| 2009/02/16 | 1,320 | 1,340 | 1,320 | 1,340 | +20 | +1.5% | 3,700 |
| 2009/02/13 | 1,310 | 1,320 | 1,310 | 1,320 | +10 | +0.8% | 5,900 |
| 2009/02/12 | 1,316 | 1,316 | 1,310 | 1,310 | -10 | -0.8% | 200 |
| 2009/02/10 | 1,320 | 1,330 | 1,300 | 1,320 | ±0 | ±0% | 7,000 |
| 2009/02/09 | 1,303 | 1,320 | 1,303 | 1,320 | +20 | +1.5% | 1,700 |
| 2009/02/06 | 1,310 | 1,310 | 1,254 | 1,300 | -20 | -1.5% | 3,200 |
| 2009/02/05 | 1,332 | 1,332 | 1,320 | 1,320 | -12 | -0.9% | 1,900 |
| 2009/02/04 | 1,331 | 1,349 | 1,331 | 1,332 | -18 | -1.3% | 900 |
| 2009/02/03 | 1,310 | 1,350 | 1,310 | 1,350 | +20 | +1.5% | 3,400 |
| 2009/02/02 | 1,356 | 1,361 | 1,330 | 1,330 | -61 | -4.4% | 4,600 |
| 2009/01/30 | 1,391 | 1,392 | 1,391 | 1,391 | ±0 | ±0% | 3,000 |
| 2009/01/29 | 1,396 | 1,396 | 1,391 | 1,391 | ±0 | ±0% | 3,800 |
| 2009/01/28 | 1,391 | 1,391 | 1,390 | 1,391 | +1 | +0.1% | 4,100 |
| 2009/01/27 | 1,381 | 1,390 | 1,379 | 1,390 | +11 | +0.8% | 6,500 |
| 2009/01/26 | 1,378 | 1,379 | 1,378 | 1,379 | +4 | +0.3% | 1,400 |
| 2009/01/23 | 1,369 | 1,380 | 1,359 | 1,375 | +25 | +1.9% | 9,800 |
| 2009/01/22 | 1,372 | 1,375 | 1,350 | 1,350 | -22 | -1.6% | 8,500 |
| 2009/01/21 | 1,355 | 1,372 | 1,355 | 1,372 | +17 | +1.3% | 5,000 |
| 2009/01/20 | 1,350 | 1,355 | 1,350 | 1,355 | +5 | +0.4% | 2,700 |
| 2009/01/19 | 1,293 | 1,350 | 1,293 | 1,350 | +58 | +4.5% | 7,200 |
| 2009/01/16 | 1,323 | 1,343 | 1,271 | 1,292 | -29 | -2.2% | 12,200 |
| 2009/01/15 | 1,355 | 1,355 | 1,315 | 1,321 | -34 | -2.5% | 12,600 |
| 2009/01/14 | 1,347 | 1,378 | 1,346 | 1,355 | +9 | +0.7% | 9,800 |
| 2009/01/13 | 1,353 | 1,360 | 1,290 | 1,346 | -7 | -0.5% | 9,100 |
| 2009/01/09 | 1,360 | 1,371 | 1,351 | 1,353 | +2 | +0.1% | 8,200 |
| 2009/01/08 | 1,293 | 1,360 | 1,293 | 1,351 | +58 | +4.5% | 6,900 |
| 2009/01/07 | 1,414 | 1,414 | 1,293 | 1,293 | -120 | -8.5% | 9,100 |
| 2009/01/06 | 1,450 | 1,450 | 1,390 | 1,413 | +23 | +1.7% | 13,400 |
| 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 |
4001～
4050
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
