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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2007/11/13 | 1,570 | 1,574 | 1,569 | 1,571 | -3 | -0.2% | 18,100 |
| 2007/11/12 | 1,562 | 1,575 | 1,552 | 1,574 | +11 | +0.7% | 14,000 |
| 2007/11/09 | 1,561 | 1,580 | 1,535 | 1,563 | +32 | +2.1% | 19,300 |
| 2007/11/08 | 1,550 | 1,550 | 1,530 | 1,531 | -20 | -1.3% | 13,600 |
| 2007/11/07 | 1,552 | 1,552 | 1,545 | 1,551 | ±0 | ±0% | 14,500 |
| 2007/11/06 | 1,570 | 1,579 | 1,550 | 1,551 | -19 | -1.2% | 8,900 |
| 2007/11/05 | 1,575 | 1,575 | 1,570 | 1,570 | -2 | -0.1% | 2,000 |
| 2007/11/02 | 1,565 | 1,575 | 1,565 | 1,572 | -7 | -0.4% | 2,600 |
| 2007/11/01 | 1,580 | 1,585 | 1,550 | 1,579 | -10 | -0.6% | 12,400 |
| 2007/10/31 | 1,590 | 1,590 | 1,579 | 1,589 | -11 | -0.7% | 7,000 |
| 2007/10/30 | 1,586 | 1,609 | 1,586 | 1,600 | +14 | +0.9% | 4,100 |
| 2007/10/29 | 1,595 | 1,600 | 1,586 | 1,586 | ±0 | ±0% | 1,800 |
| 2007/10/26 | 1,582 | 1,608 | 1,582 | 1,586 | +4 | +0.3% | 5,800 |
| 2007/10/25 | 1,600 | 1,600 | 1,582 | 1,582 | -26 | -1.6% | 8,500 |
| 2007/10/24 | 1,598 | 1,610 | 1,596 | 1,608 | +20 | +1.3% | 3,900 |
| 2007/10/23 | 1,600 | 1,610 | 1,588 | 1,588 | -12 | -0.8% | 10,200 |
| 2007/10/22 | 1,550 | 1,600 | 1,550 | 1,600 | +10 | +0.6% | 13,200 |
| 2007/10/19 | 1,550 | 1,597 | 1,550 | 1,590 | +40 | +2.6% | 29,200 |
| 2007/10/18 | 1,558 | 1,570 | 1,550 | 1,550 | -1 | -0.1% | 8,600 |
| 2007/10/17 | 1,557 | 1,560 | 1,548 | 1,551 | -11 | -0.7% | 5,800 |
| 2007/10/16 | 1,557 | 1,563 | 1,551 | 1,562 | +11 | +0.7% | 9,500 |
| 2007/10/15 | 1,560 | 1,560 | 1,540 | 1,551 | -2 | -0.1% | 14,600 |
| 2007/10/12 | 1,548 | 1,559 | 1,520 | 1,553 | +5 | +0.3% | 37,000 |
| 2007/10/11 | 1,535 | 1,550 | 1,525 | 1,548 | +23 | +1.5% | 13,600 |
| 2007/10/10 | 1,520 | 1,525 | 1,518 | 1,525 | +8 | +0.5% | 5,600 |
| 2007/10/09 | 1,517 | 1,530 | 1,517 | 1,517 | -2 | -0.1% | 3,800 |
| 2007/10/05 | 1,515 | 1,520 | 1,515 | 1,519 | +9 | +0.6% | 1,700 |
| 2007/10/04 | 1,516 | 1,516 | 1,510 | 1,510 | -31 | -2% | 3,900 |
| 2007/10/03 | 1,538 | 1,541 | 1,534 | 1,541 | +2 | +0.1% | 3,500 |
| 2007/10/02 | 1,528 | 1,540 | 1,528 | 1,539 | +16 | +1.1% | 14,300 |
| 2007/10/01 | 1,515 | 1,530 | 1,505 | 1,523 | -17 | -1.1% | 4,900 |
| 2007/09/28 | 1,544 | 1,544 | 1,536 | 1,540 | -4 | -0.3% | 8,100 |
| 2007/09/27 | 1,543 | 1,545 | 1,535 | 1,544 | +2 | +0.1% | 9,200 |
| 2007/09/26 | 1,527 | 1,545 | 1,527 | 1,542 | +15 | +1% | 27,400 |
| 2007/09/25 | 1,530 | 1,530 | 1,522 | 1,527 | -4 | -0.3% | 19,300 |
| 2007/09/21 | 1,550 | 1,555 | 1,511 | 1,531 | +16 | +1.1% | 84,800 |
| 2007/09/20 | 1,505 | 1,515 | 1,500 | 1,515 | +10 | +0.7% | 12,500 |
| 2007/09/19 | 1,500 | 1,505 | 1,490 | 1,505 | +15 | +1% | 8,300 |
| 2007/09/18 | 1,505 | 1,505 | 1,490 | 1,490 | ±0 | ±0% | 2,600 |
| 2007/09/14 | 1,479 | 1,490 | 1,479 | 1,490 | +12 | +0.8% | 4,800 |
| 2007/09/13 | 1,475 | 1,494 | 1,475 | 1,478 | -12 | -0.8% | 20,100 |
4301～
4350
件表示中 / 6984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 | 386,000円 | -2.2% | -0.2% | 1.50% | 20.35倍 | 1.08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 | 305,500円 | +4.0% | +5.7% | 3.60% | 13.97倍 | 3.62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 |
| ＤｙＤｏ | 266,300円 | +5.2% | +9.2% | 1.13% | 21.05倍 | 0.92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 |
| Ｓ Ｆｏｏｄｓ | 261,300円 | +6.9% | +33.1% | 3.98% | 18.39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 |
| エスビー | 308,000円 | +2.8% | +1.6% | 1.56% | 9.79倍 | 0.93倍 |
|
カレー粉が創業事業。香辛料のシェア５割超で首位。即席カレー、パスタソースもシェア高い |
市場注目の銘柄
チャート関連のコラム
