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 |
|---|---|---|---|---|---|---|---|
| 2008/11/20 | 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 |
| 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 |
4101～
4150
件表示中 / 7025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 | 425,000円 | +33.2% | +4.1% | 1.36% | 3.70倍 | 1.19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 | 338,500円 | +4.0% | +5.7% | 3.25% | 15.47倍 | 4.01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 |
| 昭和産 | 298,300円 | +1.7% | -4.3% | 3.35% | 10.20倍 | 0.72倍 |
|
製粉と油脂が２本柱で双方とも大手一角占める。ほかに食品、糖化品、飼料など事業展開は多彩 |
| カンロ | 203,900円 | +7.3% | +3.1% | 1.52% | 26.04倍 | 4.81倍 |
|
のどアメ等キャンディ主力。三菱商事が販売総代理店。グミが第２の柱に。配当性向４０％を基本 |
| 理ビタミン | 290,900円 | +4.6% | -4.4% | 3.78% | 10.54倍 | 1.09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
