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 |
|---|---|---|---|---|---|---|---|
| 2008/10/17 | 1,250 | 1,288 | 1,249 | 1,251 | +2 | +0.2% | 1,800 |
| 2008/10/16 | 1,289 | 1,289 | 1,220 | 1,249 | -71 | -5.4% | 2,600 |
| 2008/10/15 | 1,320 | 1,320 | 1,300 | 1,320 | ±0 | ±0% | 800 |
| 2008/10/14 | 1,300 | 1,331 | 1,260 | 1,320 | +121 | +10.1% | 4,400 |
| 2008/10/10 | 1,250 | 1,250 | 1,179 | 1,199 | -51 | -4.1% | 8,000 |
| 2008/10/09 | 1,180 | 1,250 | 1,180 | 1,250 | +70 | +5.9% | 6,600 |
| 2008/10/08 | 1,199 | 1,219 | 1,180 | 1,180 | -45 | -3.7% | 8,600 |
| 2008/10/07 | 1,250 | 1,250 | 1,184 | 1,225 | -125 | -9.3% | 5,100 |
| 2008/10/06 | 1,378 | 1,378 | 1,300 | 1,350 | -34 | -2.5% | 4,400 |
| 2008/10/03 | 1,370 | 1,384 | 1,359 | 1,384 | -8 | -0.6% | 600 |
| 2008/10/02 | 1,352 | 1,400 | 1,352 | 1,392 | -8 | -0.6% | 3,900 |
| 2008/10/01 | 1,400 | 1,400 | 1,400 | 1,400 | -19 | -1.3% | 1,200 |
| 2008/09/30 | 1,330 | 1,419 | 1,315 | 1,419 | -11 | -0.8% | 2,900 |
| 2008/09/29 | 1,435 | 1,435 | 1,365 | 1,430 | -5 | -0.3% | 5,700 |
| 2008/09/26 | 1,438 | 1,438 | 1,435 | 1,435 | ±0 | ±0% | 1,600 |
| 2008/09/25 | 1,430 | 1,442 | 1,428 | 1,435 | +5 | +0.3% | 2,800 |
| 2008/09/24 | 1,431 | 1,434 | 1,429 | 1,430 | -1 | -0.1% | 8,100 |
| 2008/09/22 | 1,422 | 1,459 | 1,422 | 1,431 | +10 | +0.7% | 5,500 |
| 2008/09/19 | 1,412 | 1,421 | 1,412 | 1,421 | -3 | -0.2% | 2,400 |
| 2008/09/18 | 1,410 | 1,424 | 1,390 | 1,424 | -6 | -0.4% | 6,700 |
| 2008/09/17 | 1,401 | 1,438 | 1,401 | 1,430 | +29 | +2.1% | 3,400 |
| 2008/09/16 | 1,401 | 1,425 | 1,400 | 1,401 | -19 | -1.3% | 5,900 |
| 2008/09/12 | 1,438 | 1,462 | 1,341 | 1,420 | -37 | -2.5% | 6,400 |
| 2008/09/11 | 1,474 | 1,474 | 1,457 | 1,457 | -4 | -0.3% | 2,300 |
| 2008/09/10 | 1,471 | 1,471 | 1,458 | 1,461 | -12 | -0.8% | 1,800 |
| 2008/09/09 | 1,470 | 1,473 | 1,470 | 1,473 | -2 | -0.1% | 1,100 |
| 2008/09/08 | 1,476 | 1,476 | 1,475 | 1,475 | ±0 | ±0% | 7,600 |
| 2008/09/05 | 1,460 | 1,475 | 1,460 | 1,475 | +15 | +1% | 7,800 |
| 2008/09/04 | 1,474 | 1,478 | 1,460 | 1,460 | -15 | -1% | 2,400 |
| 2008/09/03 | 1,479 | 1,479 | 1,475 | 1,475 | -5 | -0.3% | 500 |
| 2008/09/02 | 1,483 | 1,483 | 1,475 | 1,480 | -4 | -0.3% | 1,700 |
| 2008/09/01 | 1,490 | 1,490 | 1,484 | 1,484 | +10 | +0.7% | 300 |
| 2008/08/29 | 1,473 | 1,474 | 1,473 | 1,474 | +14 | +1% | 400 |
| 2008/08/28 | 1,475 | 1,475 | 1,456 | 1,460 | -15 | -1% | 600 |
| 2008/08/27 | 1,495 | 1,495 | 1,467 | 1,475 | ±0 | ±0% | 3,500 |
| 2008/08/26 | 1,477 | 1,477 | 1,470 | 1,475 | ±0 | ±0% | 6,600 |
| 2008/08/25 | 1,507 | 1,507 | 1,467 | 1,475 | +8 | +0.5% | 3,900 |
| 2008/08/22 | 1,455 | 1,475 | 1,455 | 1,467 | -8 | -0.5% | 3,400 |
| 2008/08/21 | 1,476 | 1,477 | 1,475 | 1,475 | -1 | -0.1% | 3,900 |
| 2008/08/20 | 1,475 | 1,478 | 1,475 | 1,476 | +1 | +0.1% | 1,600 |
| 2008/08/19 | 1,477 | 1,479 | 1,475 | 1,475 | -5 | -0.3% | 1,600 |
| 2008/08/18 | 1,461 | 1,480 | 1,460 | 1,480 | +19 | +1.3% | 2,300 |
| 2008/08/15 | 1,481 | 1,481 | 1,461 | 1,461 | -14 | -0.9% | 500 |
| 2008/08/14 | 1,451 | 1,484 | 1,451 | 1,475 | -12 | -0.8% | 2,700 |
| 2008/08/13 | 1,470 | 1,488 | 1,450 | 1,487 | +17 | +1.2% | 4,600 |
| 2008/08/12 | 1,470 | 1,475 | 1,450 | 1,470 | -5 | -0.3% | 3,600 |
| 2008/08/11 | 1,479 | 1,485 | 1,475 | 1,475 | ±0 | ±0% | 700 |
| 2008/08/08 | 1,480 | 1,483 | 1,474 | 1,475 | -5 | -0.3% | 11,000 |
| 2008/08/07 | 1,480 | 1,480 | 1,468 | 1,480 | +5 | +0.3% | 2,200 |
| 2008/08/06 | 1,468 | 1,480 | 1,463 | 1,475 | +7 | +0.5% | 7,200 |
4051～
4100
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 | -2.2% | -0.2% | 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 | +16.8% | +35.8% | 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 | +4.0% | +5.7% | 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
