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 |
|---|---|---|---|---|---|---|---|
| 2007/04/06 | 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 |
| 2007/03/05 | 1,380 | 1,380 | 1,371 | 1,380 | ±0 | ±0% | 5,300 |
| 2007/03/02 | 1,375 | 1,380 | 1,371 | 1,380 | +5 | +0.4% | 7,700 |
| 2007/03/01 | 1,367 | 1,375 | 1,360 | 1,375 | +20 | +1.5% | 7,900 |
| 2007/02/28 | 1,358 | 1,365 | 1,350 | 1,355 | -3 | -0.2% | 20,100 |
| 2007/02/27 | 1,353 | 1,365 | 1,353 | 1,358 | +7 | +0.5% | 13,200 |
| 2007/02/26 | 1,359 | 1,360 | 1,350 | 1,351 | +11 | +0.8% | 11,800 |
| 2007/02/23 | 1,329 | 1,340 | 1,326 | 1,340 | +11 | +0.8% | 7,500 |
| 2007/02/22 | 1,320 | 1,329 | 1,319 | 1,329 | -1 | -0.1% | 5,100 |
| 2007/02/21 | 1,335 | 1,335 | 1,307 | 1,330 | -6 | -0.4% | 17,300 |
| 2007/02/20 | 1,335 | 1,350 | 1,331 | 1,336 | +1 | +0.1% | 4,100 |
| 2007/02/19 | 1,330 | 1,335 | 1,330 | 1,335 | +5 | +0.4% | 8,000 |
| 2007/02/16 | 1,330 | 1,335 | 1,320 | 1,330 | -4 | -0.3% | 8,400 |
| 2007/02/15 | 1,325 | 1,336 | 1,322 | 1,334 | +9 | +0.7% | 4,200 |
| 2007/02/14 | 1,330 | 1,333 | 1,325 | 1,325 | +2 | +0.2% | 12,400 |
| 2007/02/13 | 1,325 | 1,325 | 1,321 | 1,323 | +2 | +0.2% | 3,800 |
| 2007/02/09 | 1,320 | 1,324 | 1,319 | 1,321 | +2 | +0.2% | 6,700 |
| 2007/02/08 | 1,315 | 1,320 | 1,314 | 1,319 | +5 | +0.4% | 7,500 |
| 2007/02/07 | 1,300 | 1,314 | 1,298 | 1,314 | +12 | +0.9% | 7,500 |
| 2007/02/06 | 1,302 | 1,305 | 1,300 | 1,302 | +1 | +0.1% | 5,000 |
| 2007/02/05 | 1,300 | 1,302 | 1,299 | 1,301 | -9 | -0.7% | 6,700 |
| 2007/02/02 | 1,304 | 1,310 | 1,300 | 1,310 | +10 | +0.8% | 8,500 |
| 2007/02/01 | 1,290 | 1,302 | 1,290 | 1,300 | +7 | +0.5% | 8,500 |
| 2007/01/31 | 1,298 | 1,298 | 1,285 | 1,293 | +13 | +1% | 2,500 |
| 2007/01/30 | 1,272 | 1,288 | 1,272 | 1,280 | +10 | +0.8% | 8,100 |
| 2007/01/29 | 1,274 | 1,279 | 1,270 | 1,270 | +3 | +0.2% | 7,700 |
| 2007/01/26 | 1,267 | 1,275 | 1,267 | 1,267 | ±0 | ±0% | 9,800 |
| 2007/01/25 | 1,286 | 1,286 | 1,267 | 1,267 | ±0 | ±0% | 7,400 |
4501～
4550
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
