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 |
|---|---|---|---|---|---|---|---|
| 2008/01/31 | 1,710 | 1,710 | 1,658 | 1,705 | +20 | +1.2% | 10,100 |
| 2008/01/30 | 1,700 | 1,706 | 1,675 | 1,685 | -14 | -0.8% | 14,000 |
| 2008/01/29 | 1,688 | 1,699 | 1,661 | 1,699 | +41 | +2.5% | 3,300 |
| 2008/01/28 | 1,697 | 1,698 | 1,658 | 1,658 | ±0 | ±0% | 11,400 |
| 2008/01/25 | 1,649 | 1,675 | 1,631 | 1,658 | +38 | +2.3% | 10,700 |
| 2008/01/24 | 1,614 | 1,630 | 1,611 | 1,620 | +1 | +0.1% | 10,600 |
| 2008/01/23 | 1,639 | 1,650 | 1,610 | 1,619 | -46 | -2.8% | 14,300 |
| 2008/01/22 | 1,650 | 1,689 | 1,640 | 1,665 | -25 | -1.5% | 13,300 |
| 2008/01/21 | 1,650 | 1,697 | 1,650 | 1,690 | -10 | -0.6% | 5,800 |
| 2008/01/18 | 1,709 | 1,710 | 1,681 | 1,700 | -10 | -0.6% | 9,300 |
| 2008/01/17 | 1,705 | 1,710 | 1,695 | 1,710 | +9 | +0.5% | 8,800 |
| 2008/01/16 | 1,716 | 1,717 | 1,693 | 1,701 | -15 | -0.9% | 14,300 |
| 2008/01/15 | 1,714 | 1,730 | 1,713 | 1,716 | +3 | +0.2% | 10,300 |
| 2008/01/11 | 1,715 | 1,720 | 1,682 | 1,713 | +2 | +0.1% | 15,600 |
| 2008/01/10 | 1,685 | 1,714 | 1,680 | 1,711 | +21 | +1.2% | 7,100 |
| 2008/01/09 | 1,700 | 1,729 | 1,685 | 1,690 | -8 | -0.5% | 14,600 |
| 2008/01/08 | 1,700 | 1,700 | 1,690 | 1,698 | +17 | +1% | 7,300 |
| 2008/01/07 | 1,668 | 1,693 | 1,668 | 1,681 | +13 | +0.8% | 9,100 |
| 2008/01/04 | 1,787 | 1,800 | 1,668 | 1,668 | +1 | +0.1% | 11,000 |
| 2007/12/28 | 1,665 | 1,700 | 1,665 | 1,667 | +2 | +0.1% | 17,600 |
| 2007/12/27 | 1,660 | 1,665 | 1,659 | 1,665 | +6 | +0.4% | 8,700 |
| 2007/12/26 | 1,650 | 1,659 | 1,649 | 1,659 | +10 | +0.6% | 9,400 |
| 2007/12/25 | 1,640 | 1,649 | 1,620 | 1,649 | +4 | +0.2% | 12,600 |
| 2007/12/21 | 1,640 | 1,652 | 1,637 | 1,645 | -9 | -0.5% | 9,400 |
| 2007/12/20 | 1,655 | 1,658 | 1,646 | 1,654 | -5 | -0.3% | 4,100 |
| 2007/12/19 | 1,650 | 1,660 | 1,639 | 1,659 | +2 | +0.1% | 21,500 |
| 2007/12/18 | 1,658 | 1,658 | 1,640 | 1,657 | -13 | -0.8% | 8,000 |
| 2007/12/17 | 1,650 | 1,675 | 1,640 | 1,670 | +10 | +0.6% | 7,700 |
| 2007/12/14 | 1,660 | 1,660 | 1,655 | 1,660 | +2 | +0.1% | 5,500 |
| 2007/12/13 | 1,650 | 1,660 | 1,631 | 1,658 | -4 | -0.2% | 11,800 |
| 2007/12/12 | 1,650 | 1,678 | 1,635 | 1,662 | +19 | +1.2% | 10,200 |
| 2007/12/11 | 1,645 | 1,646 | 1,640 | 1,643 | -6 | -0.4% | 10,500 |
| 2007/12/10 | 1,608 | 1,650 | 1,608 | 1,649 | +41 | +2.5% | 27,900 |
| 2007/12/07 | 1,605 | 1,610 | 1,590 | 1,608 | +3 | +0.2% | 6,200 |
| 2007/12/06 | 1,609 | 1,609 | 1,580 | 1,605 | -4 | -0.2% | 7,300 |
| 2007/12/05 | 1,600 | 1,609 | 1,581 | 1,609 | +22 | +1.4% | 7,800 |
| 2007/12/04 | 1,580 | 1,589 | 1,580 | 1,587 | +9 | +0.6% | 4,300 |
| 2007/12/03 | 1,580 | 1,580 | 1,553 | 1,578 | +12 | +0.8% | 7,100 |
| 2007/11/30 | 1,555 | 1,570 | 1,547 | 1,566 | +22 | +1.4% | 9,600 |
| 2007/11/29 | 1,543 | 1,545 | 1,543 | 1,544 | +2 | +0.1% | 1,100 |
| 2007/11/28 | 1,560 | 1,560 | 1,542 | 1,542 | -16 | -1% | 7,700 |
| 2007/11/27 | 1,536 | 1,558 | 1,536 | 1,558 | +23 | +1.5% | 3,900 |
| 2007/11/26 | 1,530 | 1,550 | 1,530 | 1,535 | +9 | +0.6% | 5,700 |
| 2007/11/22 | 1,530 | 1,550 | 1,512 | 1,526 | -49 | -3.1% | 19,100 |
| 2007/11/21 | 1,590 | 1,595 | 1,575 | 1,575 | +5 | +0.3% | 3,500 |
| 2007/11/20 | 1,575 | 1,577 | 1,570 | 1,570 | -7 | -0.4% | 12,300 |
| 2007/11/19 | 1,577 | 1,585 | 1,577 | 1,577 | -3 | -0.2% | 6,500 |
| 2007/11/16 | 1,577 | 1,580 | 1,572 | 1,580 | ±0 | ±0% | 24,400 |
| 2007/11/15 | 1,577 | 1,580 | 1,568 | 1,580 | +7 | +0.4% | 12,700 |
| 2007/11/14 | 1,565 | 1,575 | 1,565 | 1,573 | +2 | +0.1% | 32,100 |
4301～
4350
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
