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 |
|---|---|---|---|---|---|---|---|
| 2008/06/26 | 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 |
| 2008/05/23 | 1,394 | 1,400 | 1,380 | 1,390 | -4 | -0.3% | 5,600 |
| 2008/05/22 | 1,380 | 1,394 | 1,370 | 1,394 | -6 | -0.4% | 4,000 |
| 2008/05/21 | 1,371 | 1,400 | 1,370 | 1,400 | +29 | +2.1% | 5,200 |
| 2008/05/20 | 1,365 | 1,371 | 1,364 | 1,371 | +5 | +0.4% | 10,000 |
| 2008/05/19 | 1,366 | 1,369 | 1,365 | 1,366 | -4 | -0.3% | 5,200 |
| 2008/05/16 | 1,364 | 1,370 | 1,364 | 1,370 | +5 | +0.4% | 5,900 |
| 2008/05/15 | 1,364 | 1,375 | 1,362 | 1,365 | +1 | +0.1% | 10,800 |
| 2008/05/14 | 1,380 | 1,388 | 1,364 | 1,364 | -16 | -1.2% | 12,400 |
| 2008/05/13 | 1,370 | 1,390 | 1,370 | 1,380 | +15 | +1.1% | 4,400 |
| 2008/05/12 | 1,375 | 1,375 | 1,365 | 1,365 | -10 | -0.7% | 5,800 |
| 2008/05/09 | 1,388 | 1,388 | 1,374 | 1,375 | -13 | -0.9% | 6,600 |
| 2008/05/08 | 1,385 | 1,392 | 1,377 | 1,388 | -12 | -0.9% | 24,700 |
| 2008/05/07 | 1,416 | 1,417 | 1,395 | 1,400 | -15 | -1.1% | 10,800 |
| 2008/05/02 | 1,421 | 1,421 | 1,413 | 1,415 | +5 | +0.4% | 6,200 |
| 2008/05/01 | 1,410 | 1,421 | 1,402 | 1,410 | +9 | +0.6% | 4,100 |
| 2008/04/30 | 1,399 | 1,419 | 1,397 | 1,401 | +19 | +1.4% | 9,100 |
| 2008/04/28 | 1,381 | 1,408 | 1,380 | 1,382 | +1 | +0.1% | 24,700 |
| 2008/04/25 | 1,401 | 1,401 | 1,360 | 1,381 | -34 | -2.4% | 19,600 |
| 2008/04/24 | 1,450 | 1,450 | 1,409 | 1,415 | -50 | -3.4% | 17,800 |
| 2008/04/23 | 1,490 | 1,500 | 1,456 | 1,465 | -25 | -1.7% | 8,000 |
| 2008/04/22 | 1,500 | 1,500 | 1,480 | 1,490 | -20 | -1.3% | 2,300 |
| 2008/04/21 | 1,519 | 1,519 | 1,500 | 1,510 | +5 | +0.3% | 1,100 |
| 2008/04/18 | 1,500 | 1,505 | 1,500 | 1,505 | +5 | +0.3% | 3,800 |
| 2008/04/17 | 1,503 | 1,505 | 1,500 | 1,500 | -2 | -0.1% | 1,800 |
| 2008/04/16 | 1,521 | 1,521 | 1,502 | 1,502 | -18 | -1.2% | 2,200 |
| 2008/04/15 | 1,517 | 1,521 | 1,510 | 1,520 | +18 | +1.2% | 1,600 |
4201～
4250
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
