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 |
|---|---|---|---|---|---|---|---|
| 2008/08/04 | 1,475 | 1,475 | 1,461 | 1,461 | -5 | -0.3% | 8,900 |
| 2008/08/01 | 1,460 | 1,475 | 1,448 | 1,466 | +26 | +1.8% | 8,100 |
| 2008/07/31 | 1,434 | 1,475 | 1,425 | 1,440 | +9 | +0.6% | 14,600 |
| 2008/07/30 | 1,430 | 1,431 | 1,425 | 1,431 | ±0 | ±0% | 1,600 |
| 2008/07/29 | 1,434 | 1,434 | 1,421 | 1,431 | -3 | -0.2% | 2,200 |
| 2008/07/28 | 1,425 | 1,437 | 1,425 | 1,434 | +9 | +0.6% | 9,800 |
| 2008/07/25 | 1,430 | 1,430 | 1,411 | 1,425 | -5 | -0.3% | 3,800 |
| 2008/07/24 | 1,450 | 1,450 | 1,422 | 1,430 | -18 | -1.2% | 2,500 |
| 2008/07/23 | 1,439 | 1,454 | 1,439 | 1,448 | +29 | +2% | 3,000 |
| 2008/07/22 | 1,423 | 1,445 | 1,416 | 1,419 | -17 | -1.2% | 3,500 |
| 2008/07/18 | 1,445 | 1,445 | 1,436 | 1,436 | +6 | +0.4% | 900 |
| 2008/07/17 | 1,440 | 1,440 | 1,430 | 1,430 | +7 | +0.5% | 400 |
| 2008/07/16 | 1,420 | 1,435 | 1,411 | 1,423 | -28 | -1.9% | 3,300 |
| 2008/07/15 | 1,480 | 1,480 | 1,451 | 1,451 | -19 | -1.3% | 1,700 |
| 2008/07/14 | 1,500 | 1,500 | 1,436 | 1,470 | -3 | -0.2% | 11,100 |
| 2008/07/11 | 1,465 | 1,475 | 1,463 | 1,473 | +10 | +0.7% | 1,700 |
| 2008/07/10 | 1,447 | 1,463 | 1,446 | 1,463 | +17 | +1.2% | 3,100 |
| 2008/07/09 | 1,432 | 1,446 | 1,430 | 1,446 | +16 | +1.1% | 10,000 |
| 2008/07/08 | 1,414 | 1,430 | 1,414 | 1,430 | -24 | -1.7% | 2,200 |
| 2008/07/07 | 1,451 | 1,454 | 1,433 | 1,454 | -6 | -0.4% | 5,800 |
| 2008/07/04 | 1,481 | 1,481 | 1,460 | 1,460 | -24 | -1.6% | 2,700 |
| 2008/07/03 | 1,480 | 1,498 | 1,451 | 1,484 | +3 | +0.2% | 4,700 |
| 2008/07/02 | 1,505 | 1,505 | 1,480 | 1,481 | -38 | -2.5% | 6,300 |
| 2008/07/01 | 1,549 | 1,549 | 1,500 | 1,519 | +1 | +0.1% | 6,600 |
| 2008/06/30 | 1,511 | 1,522 | 1,496 | 1,518 | +22 | +1.5% | 7,600 |
| 2008/06/27 | 1,494 | 1,497 | 1,492 | 1,496 | +4 | +0.3% | 9,900 |
| 2008/06/26 | 1,451 | 1,500 | 1,451 | 1,492 | +43 | +3% | 22,400 |
| 2008/06/25 | 1,420 | 1,449 | 1,411 | 1,449 | +49 | +3.5% | 9,200 |
| 2008/06/24 | 1,401 | 1,409 | 1,400 | 1,400 | -3 | -0.2% | 4,600 |
| 2008/06/23 | 1,420 | 1,420 | 1,401 | 1,403 | -13 | -0.9% | 1,700 |
| 2008/06/20 | 1,425 | 1,425 | 1,401 | 1,416 | -10 | -0.7% | 3,500 |
| 2008/06/19 | 1,439 | 1,439 | 1,426 | 1,426 | -13 | -0.9% | 1,500 |
| 2008/06/18 | 1,428 | 1,439 | 1,428 | 1,439 | +24 | +1.7% | 4,400 |
| 2008/06/17 | 1,422 | 1,430 | 1,415 | 1,415 | -5 | -0.4% | 1,600 |
| 2008/06/16 | 1,434 | 1,434 | 1,420 | 1,420 | +19 | +1.4% | 1,700 |
| 2008/06/13 | 1,405 | 1,418 | 1,400 | 1,401 | -24 | -1.7% | 6,300 |
| 2008/06/12 | 1,435 | 1,437 | 1,425 | 1,425 | -10 | -0.7% | 3,300 |
| 2008/06/11 | 1,430 | 1,445 | 1,430 | 1,435 | +25 | +1.8% | 3,100 |
| 2008/06/10 | 1,445 | 1,447 | 1,410 | 1,410 | -15 | -1.1% | 5,100 |
| 2008/06/09 | 1,429 | 1,440 | 1,425 | 1,425 | -4 | -0.3% | 11,000 |
| 2008/06/06 | 1,410 | 1,430 | 1,410 | 1,429 | +31 | +2.2% | 7,400 |
| 2008/06/05 | 1,407 | 1,407 | 1,398 | 1,398 | -10 | -0.7% | 2,400 |
| 2008/06/04 | 1,408 | 1,408 | 1,393 | 1,408 | -1 | -0.1% | 3,400 |
| 2008/06/03 | 1,405 | 1,409 | 1,393 | 1,409 | -21 | -1.5% | 7,200 |
| 2008/06/02 | 1,444 | 1,444 | 1,430 | 1,430 | -8 | -0.6% | 3,500 |
| 2008/05/30 | 1,445 | 1,445 | 1,438 | 1,438 | -2 | -0.1% | 3,400 |
| 2008/05/29 | 1,440 | 1,442 | 1,422 | 1,440 | +24 | +1.7% | 8,000 |
| 2008/05/28 | 1,420 | 1,420 | 1,410 | 1,416 | +6 | +0.4% | 6,400 |
| 2008/05/27 | 1,405 | 1,420 | 1,405 | 1,410 | +11 | +0.8% | 4,300 |
| 2008/05/26 | 1,397 | 1,400 | 1,390 | 1,399 | +9 | +0.6% | 6,900 |
4101～
4150
件表示中 / 6951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 | 382,000円 | +6.8% | +3.0% | 1.49% | 20.13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 |
| 昭和産 | 289,100円 | +1.7% | -4.3% | 3.46% | 9.88倍 | 0.70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 |
| Ｐウォーター | 287,000円 | -4.4% | +13.4% | 3.31% | 15.49倍 | 3.52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 | 262,000円 | +6.9% | +33.1% | 3.97% | 18.43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 |
| ライフドリンク | 172,900円 | +15.1% | +22.7% | 0.65% | 23.47倍 | 7.07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 |
市場注目の銘柄
チャート関連のコラム
