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 |
|---|---|---|---|---|---|---|---|
| 2007/06/20 | 1,403 | 1,410 | 1,403 | 1,404 | -1 | -0.1% | 7,200 |
| 2007/06/19 | 1,402 | 1,412 | 1,402 | 1,405 | +3 | +0.2% | 6,100 |
| 2007/06/18 | 1,404 | 1,411 | 1,402 | 1,402 | -2 | -0.1% | 3,600 |
| 2007/06/15 | 1,407 | 1,409 | 1,402 | 1,404 | -3 | -0.2% | 1,700 |
| 2007/06/14 | 1,434 | 1,445 | 1,405 | 1,407 | -8 | -0.6% | 5,400 |
| 2007/06/13 | 1,400 | 1,422 | 1,400 | 1,415 | +3 | +0.2% | 3,400 |
| 2007/06/12 | 1,385 | 1,412 | 1,382 | 1,412 | +12 | +0.9% | 6,900 |
| 2007/06/11 | 1,410 | 1,410 | 1,391 | 1,400 | -10 | -0.7% | 20,600 |
| 2007/06/08 | 1,408 | 1,419 | 1,408 | 1,410 | +2 | +0.1% | 1,100 |
| 2007/06/07 | 1,420 | 1,429 | 1,405 | 1,408 | -12 | -0.8% | 4,600 |
| 2007/06/06 | 1,420 | 1,425 | 1,411 | 1,420 | -14 | -1% | 10,900 |
| 2007/06/05 | 1,440 | 1,440 | 1,431 | 1,434 | -1 | -0.1% | 2,600 |
| 2007/06/04 | 1,435 | 1,444 | 1,430 | 1,435 | +5 | +0.3% | 2,200 |
| 2007/06/01 | 1,426 | 1,445 | 1,426 | 1,430 | -11 | -0.8% | 2,100 |
| 2007/05/31 | 1,452 | 1,452 | 1,440 | 1,441 | -9 | -0.6% | 4,400 |
| 2007/05/30 | 1,450 | 1,451 | 1,450 | 1,450 | +9 | +0.6% | 1,000 |
| 2007/05/29 | 1,450 | 1,455 | 1,440 | 1,441 | +1 | +0.1% | 2,500 |
| 2007/05/28 | 1,423 | 1,445 | 1,423 | 1,440 | +17 | +1.2% | 2,100 |
| 2007/05/25 | 1,423 | 1,423 | 1,423 | 1,423 | -18 | -1.2% | 1,100 |
| 2007/05/24 | 1,444 | 1,450 | 1,441 | 1,441 | -13 | -0.9% | 2,300 |
| 2007/05/23 | 1,450 | 1,455 | 1,430 | 1,454 | +4 | +0.3% | 3,700 |
| 2007/05/22 | 1,456 | 1,468 | 1,450 | 1,450 | -19 | -1.3% | 2,900 |
| 2007/05/21 | 1,455 | 1,469 | 1,450 | 1,469 | +14 | +1% | 3,600 |
| 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 |
4451～
4500
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
