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 |
|---|---|---|---|---|---|---|---|
| 2006/11/21 | 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 |
| 2006/10/04 | 1,225 | 1,225 | 1,217 | 1,222 | -9 | -0.7% | 11,500 |
| 2006/10/03 | 1,225 | 1,231 | 1,224 | 1,231 | +6 | +0.5% | 14,300 |
| 2006/10/02 | 1,229 | 1,229 | 1,219 | 1,225 | +3 | +0.2% | 6,800 |
| 2006/09/29 | 1,217 | 1,224 | 1,217 | 1,222 | -1 | -0.1% | 8,400 |
| 2006/09/28 | 1,220 | 1,226 | 1,217 | 1,223 | -7 | -0.6% | 8,500 |
| 2006/09/27 | 1,216 | 1,233 | 1,216 | 1,230 | +2 | +0.2% | 8,500 |
| 2006/09/26 | 1,232 | 1,240 | 1,200 | 1,228 | -10 | -0.8% | 34,600 |
| 2006/09/25 | 1,240 | 1,245 | 1,236 | 1,238 | +1 | +0.1% | 21,800 |
| 2006/09/22 | 1,243 | 1,245 | 1,235 | 1,237 | -6 | -0.5% | 4,400 |
| 2006/09/21 | 1,243 | 1,246 | 1,234 | 1,243 | +3 | +0.2% | 8,300 |
| 2006/09/20 | 1,240 | 1,240 | 1,231 | 1,240 | +2 | +0.2% | 7,700 |
| 2006/09/19 | 1,233 | 1,242 | 1,232 | 1,238 | +5 | +0.4% | 8,000 |
| 2006/09/15 | 1,248 | 1,248 | 1,230 | 1,233 | -17 | -1.4% | 5,100 |
| 2006/09/14 | 1,238 | 1,250 | 1,235 | 1,250 | +20 | +1.6% | 10,700 |
| 2006/09/13 | 1,232 | 1,232 | 1,230 | 1,230 | -5 | -0.4% | 1,800 |
| 2006/09/12 | 1,230 | 1,239 | 1,230 | 1,235 | +5 | +0.4% | 3,600 |
| 2006/09/11 | 1,230 | 1,233 | 1,230 | 1,230 | +2 | +0.2% | 2,900 |
| 2006/09/08 | 1,226 | 1,235 | 1,225 | 1,228 | +2 | +0.2% | 38,600 |
4551～
4600
件表示中 / 6984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 | 386,000円 | -2.2% | -0.2% | 1.50% | 20.35倍 | 1.08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 | 305,500円 | +4.0% | +5.7% | 3.60% | 13.97倍 | 3.62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 |
| ＤｙＤｏ | 266,300円 | +5.2% | +9.2% | 1.13% | 21.05倍 | 0.92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 |
| Ｓ Ｆｏｏｄｓ | 261,300円 | +6.9% | +33.1% | 3.98% | 18.39倍 | 0.68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 |
| エスビー | 308,000円 | +2.8% | +1.6% | 1.56% | 9.79倍 | 0.93倍 |
|
カレー粉が創業事業。香辛料のシェア５割超で首位。即席カレー、パスタソースもシェア高い |
市場注目の銘柄
チャート関連のコラム
