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 |
|---|---|---|---|---|---|---|---|
| 2007/05/18 | 1,470 | 1,470 | 1,455 | 1,455 | -15 | -1% | 2,800 |
| 2007/05/17 | 1,477 | 1,477 | 1,470 | 1,470 | -5 | -0.3% | 2,900 |
| 2007/05/16 | 1,470 | 1,480 | 1,470 | 1,475 | -2 | -0.1% | 2,700 |
| 2007/05/15 | 1,470 | 1,480 | 1,462 | 1,477 | -3 | -0.2% | 7,600 |
| 2007/05/14 | 1,489 | 1,489 | 1,480 | 1,480 | -9 | -0.6% | 8,600 |
| 2007/05/11 | 1,490 | 1,490 | 1,471 | 1,489 | ±0 | ±0% | 6,600 |
| 2007/05/10 | 1,482 | 1,490 | 1,480 | 1,489 | +4 | +0.3% | 6,000 |
| 2007/05/09 | 1,495 | 1,495 | 1,485 | 1,485 | -5 | -0.3% | 1,500 |
| 2007/05/08 | 1,486 | 1,492 | 1,486 | 1,490 | +15 | +1% | 1,800 |
| 2007/05/07 | 1,485 | 1,495 | 1,475 | 1,475 | +5 | +0.3% | 5,500 |
| 2007/05/02 | 1,470 | 1,470 | 1,466 | 1,470 | +8 | +0.5% | 900 |
| 2007/05/01 | 1,462 | 1,465 | 1,451 | 1,462 | ±0 | ±0% | 1,600 |
| 2007/04/27 | 1,463 | 1,463 | 1,462 | 1,462 | ±0 | ±0% | 1,900 |
| 2007/04/26 | 1,463 | 1,469 | 1,462 | 1,462 | +1 | +0.1% | 1,900 |
| 2007/04/25 | 1,462 | 1,470 | 1,461 | 1,461 | -9 | -0.6% | 2,700 |
| 2007/04/24 | 1,475 | 1,475 | 1,465 | 1,470 | ±0 | ±0% | 3,000 |
| 2007/04/23 | 1,497 | 1,497 | 1,470 | 1,470 | -27 | -1.8% | 2,500 |
| 2007/04/20 | 1,478 | 1,497 | 1,470 | 1,497 | -1 | -0.1% | 4,900 |
| 2007/04/19 | 1,460 | 1,498 | 1,439 | 1,498 | +20 | +1.4% | 9,600 |
| 2007/04/18 | 1,480 | 1,480 | 1,465 | 1,478 | +1 | +0.1% | 15,200 |
| 2007/04/17 | 1,480 | 1,497 | 1,477 | 1,477 | -11 | -0.7% | 7,800 |
| 2007/04/16 | 1,486 | 1,513 | 1,465 | 1,488 | +3 | +0.2% | 5,700 |
| 2007/04/13 | 1,477 | 1,505 | 1,462 | 1,485 | -22 | -1.5% | 10,900 |
| 2007/04/12 | 1,500 | 1,530 | 1,490 | 1,507 | +7 | +0.5% | 21,800 |
| 2007/04/11 | 1,430 | 1,500 | 1,430 | 1,500 | +72 | +5% | 12,800 |
| 2007/04/10 | 1,415 | 1,429 | 1,415 | 1,428 | +13 | +0.9% | 9,300 |
| 2007/04/09 | 1,401 | 1,421 | 1,401 | 1,415 | +14 | +1% | 4,400 |
| 2007/04/06 | 1,410 | 1,420 | 1,401 | 1,401 | -9 | -0.6% | 8,100 |
| 2007/04/05 | 1,420 | 1,430 | 1,410 | 1,410 | -7 | -0.5% | 5,400 |
| 2007/04/04 | 1,419 | 1,420 | 1,416 | 1,417 | -2 | -0.1% | 3,800 |
| 2007/04/03 | 1,411 | 1,420 | 1,411 | 1,419 | -1 | -0.1% | 16,300 |
| 2007/04/02 | 1,423 | 1,432 | 1,420 | 1,420 | -23 | -1.6% | 13,000 |
| 2007/03/30 | 1,452 | 1,459 | 1,430 | 1,443 | -29 | -2% | 23,200 |
| 2007/03/29 | 1,499 | 1,500 | 1,471 | 1,472 | -38 | -2.5% | 20,400 |
| 2007/03/28 | 1,495 | 1,525 | 1,495 | 1,510 | +6 | +0.4% | 19,300 |
| 2007/03/27 | 1,493 | 1,522 | 1,483 | 1,504 | -34 | -2.2% | 19,200 |
| 2007/03/26 | 1,545 | 1,550 | 1,538 | 1,538 | -4 | -0.3% | 37,000 |
| 2007/03/23 | 1,536 | 1,542 | 1,525 | 1,542 | +5 | +0.3% | 31,300 |
| 2007/03/22 | 1,535 | 1,537 | 1,485 | 1,537 | +7 | +0.5% | 45,500 |
| 2007/03/20 | 1,520 | 1,530 | 1,520 | 1,530 | +25 | +1.7% | 29,900 |
| 2007/03/19 | 1,479 | 1,519 | 1,475 | 1,505 | +35 | +2.4% | 28,600 |
| 2007/03/16 | 1,450 | 1,470 | 1,445 | 1,470 | +31 | +2.2% | 21,600 |
| 2007/03/15 | 1,435 | 1,440 | 1,430 | 1,439 | +19 | +1.3% | 8,000 |
| 2007/03/14 | 1,436 | 1,439 | 1,400 | 1,420 | -16 | -1.1% | 14,500 |
| 2007/03/13 | 1,434 | 1,436 | 1,434 | 1,436 | +2 | +0.1% | 12,600 |
| 2007/03/12 | 1,425 | 1,434 | 1,420 | 1,434 | +15 | +1.1% | 8,800 |
| 2007/03/09 | 1,420 | 1,420 | 1,412 | 1,419 | +9 | +0.6% | 4,200 |
| 2007/03/08 | 1,420 | 1,420 | 1,400 | 1,410 | -5 | -0.4% | 11,900 |
| 2007/03/07 | 1,380 | 1,423 | 1,380 | 1,415 | +35 | +2.5% | 15,100 |
| 2007/03/06 | 1,372 | 1,380 | 1,371 | 1,380 | ±0 | ±0% | 3,600 |
4401～
4450
件表示中 / 6952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 | 383,000円 | -2.2% | -0.2% | 1.51% | 20.19倍 | 1.07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 |
| ＤｙＤｏ | 286,000円 | +5.2% | +9.2% | 1.05% | 22.60倍 | 0.98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 |
| ライフドリンク | 175,100円 | +16.8% | +35.8% | 0.80% | 20.57倍 | 6.43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 |
| Ｐウォーター | 286,000円 | +4.0% | +5.7% | 3.85% | 13.06倍 | 3.39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 | 263,600円 | +6.9% | +33.1% | 3.95% | 18.54倍 | 0.69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 |
市場注目の銘柄
チャート関連のコラム
