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 |
|---|---|---|---|---|---|---|---|
| 2006/12/18 | 1,259 | 1,259 | 1,250 | 1,257 | -1 | -0.1% | 4,400 |
| 2006/12/15 | 1,259 | 1,259 | 1,248 | 1,258 | +12 | +1% | 8,000 |
| 2006/12/14 | 1,245 | 1,254 | 1,245 | 1,246 | +1 | +0.1% | 3,100 |
| 2006/12/13 | 1,248 | 1,251 | 1,241 | 1,245 | -3 | -0.2% | 2,500 |
| 2006/12/12 | 1,243 | 1,259 | 1,243 | 1,248 | -1 | -0.1% | 6,500 |
| 2006/12/11 | 1,249 | 1,249 | 1,243 | 1,249 | -1 | -0.1% | 4,300 |
| 2006/12/08 | 1,251 | 1,253 | 1,250 | 1,250 | ±0 | ±0% | 18,100 |
| 2006/12/07 | 1,242 | 1,250 | 1,241 | 1,250 | +9 | +0.7% | 1,300 |
| 2006/12/06 | 1,259 | 1,260 | 1,240 | 1,241 | -17 | -1.4% | 6,200 |
| 2006/12/05 | 1,252 | 1,258 | 1,244 | 1,258 | ±0 | ±0% | 7,900 |
| 2006/12/04 | 1,258 | 1,260 | 1,254 | 1,258 | ±0 | ±0% | 5,000 |
| 2006/12/01 | 1,245 | 1,258 | 1,245 | 1,258 | +8 | +0.6% | 6,600 |
| 2006/11/30 | 1,251 | 1,251 | 1,243 | 1,250 | -1 | -0.1% | 2,200 |
| 2006/11/29 | 1,255 | 1,255 | 1,250 | 1,251 | -4 | -0.3% | 2,300 |
| 2006/11/28 | 1,254 | 1,255 | 1,254 | 1,255 | +1 | +0.1% | 13,700 |
| 2006/11/27 | 1,251 | 1,255 | 1,248 | 1,254 | +6 | +0.5% | 5,200 |
| 2006/11/24 | 1,241 | 1,249 | 1,240 | 1,248 | +3 | +0.2% | 7,400 |
| 2006/11/22 | 1,245 | 1,246 | 1,240 | 1,245 | ±0 | ±0% | 4,200 |
| 2006/11/21 | 1,242 | 1,245 | 1,240 | 1,245 | +2 | +0.2% | 3,200 |
| 2006/11/20 | 1,245 | 1,250 | 1,240 | 1,243 | -2 | -0.2% | 14,600 |
| 2006/11/17 | 1,238 | 1,250 | 1,237 | 1,245 | +10 | +0.8% | 11,100 |
| 2006/11/16 | 1,231 | 1,235 | 1,227 | 1,235 | +4 | +0.3% | 15,800 |
| 2006/11/15 | 1,226 | 1,231 | 1,225 | 1,231 | +2 | +0.2% | 5,000 |
| 2006/11/14 | 1,225 | 1,229 | 1,225 | 1,229 | +4 | +0.3% | 2,400 |
| 2006/11/13 | 1,224 | 1,225 | 1,222 | 1,225 | ±0 | ±0% | 1,900 |
| 2006/11/10 | 1,225 | 1,226 | 1,223 | 1,225 | +2 | +0.2% | 1,200 |
| 2006/11/09 | 1,224 | 1,228 | 1,222 | 1,223 | +1 | +0.1% | 4,700 |
| 2006/11/08 | 1,224 | 1,224 | 1,221 | 1,222 | ±0 | ±0% | 10,300 |
| 2006/11/07 | 1,227 | 1,227 | 1,222 | 1,222 | +1 | +0.1% | 1,500 |
| 2006/11/06 | 1,222 | 1,230 | 1,221 | 1,221 | -1 | -0.1% | 6,900 |
| 2006/11/02 | 1,224 | 1,229 | 1,220 | 1,222 | ±0 | ±0% | 17,400 |
| 2006/11/01 | 1,221 | 1,228 | 1,221 | 1,222 | -3 | -0.2% | 2,600 |
| 2006/10/31 | 1,225 | 1,225 | 1,224 | 1,225 | +2 | +0.2% | 300 |
| 2006/10/30 | 1,230 | 1,230 | 1,220 | 1,223 | -4 | -0.3% | 4,200 |
| 2006/10/27 | 1,229 | 1,230 | 1,225 | 1,227 | -2 | -0.2% | 11,100 |
| 2006/10/26 | 1,226 | 1,230 | 1,226 | 1,229 | +3 | +0.2% | 4,500 |
| 2006/10/25 | 1,228 | 1,229 | 1,225 | 1,226 | -2 | -0.2% | 4,800 |
| 2006/10/24 | 1,226 | 1,228 | 1,221 | 1,228 | +4 | +0.3% | 4,500 |
| 2006/10/23 | 1,220 | 1,227 | 1,219 | 1,224 | -2 | -0.2% | 9,800 |
| 2006/10/20 | 1,227 | 1,229 | 1,220 | 1,226 | +2 | +0.2% | 13,500 |
| 2006/10/19 | 1,219 | 1,229 | 1,219 | 1,224 | +2 | +0.2% | 9,900 |
| 2006/10/18 | 1,220 | 1,225 | 1,220 | 1,222 | ±0 | ±0% | 11,600 |
| 2006/10/17 | 1,221 | 1,230 | 1,220 | 1,222 | -3 | -0.2% | 14,600 |
| 2006/10/16 | 1,221 | 1,226 | 1,220 | 1,225 | +4 | +0.3% | 13,200 |
| 2006/10/13 | 1,221 | 1,230 | 1,220 | 1,221 | -3 | -0.2% | 9,900 |
| 2006/10/12 | 1,227 | 1,228 | 1,221 | 1,224 | -3 | -0.2% | 18,700 |
| 2006/10/11 | 1,228 | 1,230 | 1,227 | 1,227 | +1 | +0.1% | 4,500 |
| 2006/10/10 | 1,228 | 1,229 | 1,226 | 1,226 | +1 | +0.1% | 6,100 |
| 2006/10/06 | 1,221 | 1,228 | 1,221 | 1,225 | -4 | -0.3% | 4,000 |
| 2006/10/05 | 1,221 | 1,229 | 1,221 | 1,229 | +7 | +0.6% | 5,700 |
4501～
4550
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
