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 |
|---|---|---|---|---|---|---|---|
| 2007/08/30 | 1,480 | 1,489 | 1,480 | 1,489 | +7 | +0.5% | 3,900 |
| 2007/08/29 | 1,480 | 1,489 | 1,475 | 1,482 | +2 | +0.1% | 7,000 |
| 2007/08/28 | 1,480 | 1,490 | 1,474 | 1,480 | +7 | +0.5% | 5,000 |
| 2007/08/27 | 1,475 | 1,480 | 1,470 | 1,473 | -2 | -0.1% | 10,600 |
| 2007/08/24 | 1,470 | 1,475 | 1,470 | 1,475 | +15 | +1% | 1,500 |
| 2007/08/23 | 1,460 | 1,474 | 1,451 | 1,460 | -5 | -0.3% | 5,000 |
| 2007/08/22 | 1,450 | 1,465 | 1,450 | 1,465 | +5 | +0.3% | 4,700 |
| 2007/08/21 | 1,470 | 1,470 | 1,452 | 1,460 | -10 | -0.7% | 12,800 |
| 2007/08/20 | 1,443 | 1,470 | 1,443 | 1,470 | +30 | +2.1% | 4,300 |
| 2007/08/17 | 1,455 | 1,489 | 1,426 | 1,440 | -1 | -0.1% | 9,100 |
| 2007/08/16 | 1,452 | 1,470 | 1,425 | 1,441 | -38 | -2.6% | 16,300 |
| 2007/08/15 | 1,484 | 1,498 | 1,479 | 1,479 | -10 | -0.7% | 4,700 |
| 2007/08/14 | 1,488 | 1,489 | 1,482 | 1,489 | -1 | -0.1% | 1,900 |
| 2007/08/13 | 1,484 | 1,490 | 1,479 | 1,490 | +5 | +0.3% | 6,800 |
| 2007/08/10 | 1,484 | 1,486 | 1,483 | 1,485 | +1 | +0.1% | 6,000 |
| 2007/08/09 | 1,484 | 1,487 | 1,484 | 1,484 | ±0 | ±0% | 7,700 |
| 2007/08/08 | 1,484 | 1,489 | 1,484 | 1,484 | ±0 | ±0% | 7,000 |
| 2007/08/07 | 1,482 | 1,484 | 1,480 | 1,484 | +4 | +0.3% | 3,000 |
| 2007/08/06 | 1,480 | 1,480 | 1,475 | 1,480 | -9 | -0.6% | 8,800 |
| 2007/08/03 | 1,480 | 1,490 | 1,480 | 1,489 | -11 | -0.7% | 3,800 |
| 2007/08/02 | 1,485 | 1,500 | 1,484 | 1,500 | +20 | +1.4% | 6,900 |
| 2007/08/01 | 1,481 | 1,498 | 1,477 | 1,480 | -20 | -1.3% | 7,700 |
| 2007/07/31 | 1,500 | 1,500 | 1,487 | 1,500 | +40 | +2.7% | 9,600 |
| 2007/07/30 | 1,465 | 1,484 | 1,455 | 1,460 | +5 | +0.3% | 5,800 |
| 2007/07/27 | 1,454 | 1,463 | 1,454 | 1,455 | +1 | +0.1% | 7,400 |
| 2007/07/26 | 1,458 | 1,463 | 1,454 | 1,454 | ±0 | ±0% | 4,700 |
| 2007/07/25 | 1,440 | 1,454 | 1,440 | 1,454 | +17 | +1.2% | 3,300 |
| 2007/07/24 | 1,440 | 1,450 | 1,437 | 1,437 | -22 | -1.5% | 3,300 |
| 2007/07/23 | 1,460 | 1,465 | 1,420 | 1,459 | -16 | -1.1% | 5,600 |
| 2007/07/20 | 1,485 | 1,485 | 1,475 | 1,475 | -10 | -0.7% | 7,000 |
| 2007/07/19 | 1,485 | 1,485 | 1,475 | 1,485 | -2 | -0.1% | 19,300 |
| 2007/07/18 | 1,476 | 1,487 | 1,468 | 1,487 | +22 | +1.5% | 16,500 |
| 2007/07/17 | 1,459 | 1,465 | 1,459 | 1,465 | +26 | +1.8% | 3,600 |
| 2007/07/13 | 1,474 | 1,475 | 1,439 | 1,439 | -34 | -2.3% | 8,100 |
| 2007/07/12 | 1,468 | 1,476 | 1,468 | 1,473 | +6 | +0.4% | 4,400 |
| 2007/07/11 | 1,470 | 1,470 | 1,466 | 1,467 | +1 | +0.1% | 11,800 |
| 2007/07/10 | 1,453 | 1,467 | 1,450 | 1,466 | +16 | +1.1% | 7,500 |
| 2007/07/09 | 1,448 | 1,468 | 1,446 | 1,450 | +9 | +0.6% | 8,500 |
| 2007/07/06 | 1,450 | 1,450 | 1,441 | 1,441 | -4 | -0.3% | 3,000 |
| 2007/07/05 | 1,445 | 1,448 | 1,441 | 1,445 | +6 | +0.4% | 3,900 |
| 2007/07/04 | 1,429 | 1,439 | 1,421 | 1,439 | +9 | +0.6% | 8,200 |
| 2007/07/03 | 1,430 | 1,430 | 1,426 | 1,430 | +1 | +0.1% | 7,300 |
| 2007/07/02 | 1,440 | 1,444 | 1,415 | 1,429 | ±0 | ±0% | 6,800 |
| 2007/06/29 | 1,397 | 1,449 | 1,395 | 1,429 | +29 | +2.1% | 9,700 |
| 2007/06/28 | 1,397 | 1,404 | 1,395 | 1,400 | +5 | +0.4% | 5,500 |
| 2007/06/27 | 1,400 | 1,400 | 1,395 | 1,395 | -1 | -0.1% | 5,100 |
| 2007/06/26 | 1,396 | 1,409 | 1,396 | 1,396 | +1 | +0.1% | 3,300 |
| 2007/06/25 | 1,401 | 1,401 | 1,395 | 1,395 | -15 | -1.1% | 6,200 |
| 2007/06/22 | 1,410 | 1,417 | 1,409 | 1,410 | ±0 | ±0% | 10,200 |
| 2007/06/21 | 1,406 | 1,415 | 1,405 | 1,410 | +6 | +0.4% | 5,700 |
4401～
4450
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
