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 |
|---|---|---|---|---|---|---|---|
| 2007/01/24 | 1,265 | 1,300 | 1,265 | 1,267 | +21 | +1.7% | 9,300 |
| 2007/01/23 | 1,297 | 1,299 | 1,240 | 1,246 | -54 | -4.2% | 17,000 |
| 2007/01/22 | 1,299 | 1,300 | 1,295 | 1,300 | +2 | +0.2% | 2,800 |
| 2007/01/19 | 1,299 | 1,300 | 1,295 | 1,298 | -2 | -0.2% | 1,200 |
| 2007/01/18 | 1,310 | 1,310 | 1,296 | 1,300 | -2 | -0.2% | 6,900 |
| 2007/01/17 | 1,300 | 1,303 | 1,295 | 1,302 | +2 | +0.2% | 2,700 |
| 2007/01/16 | 1,300 | 1,301 | 1,300 | 1,300 | ±0 | ±0% | 7,900 |
| 2007/01/15 | 1,299 | 1,300 | 1,298 | 1,300 | +3 | +0.2% | 7,600 |
| 2007/01/12 | 1,299 | 1,299 | 1,295 | 1,297 | +16 | +1.2% | 900 |
| 2007/01/11 | 1,288 | 1,288 | 1,275 | 1,281 | -6 | -0.5% | 2,500 |
| 2007/01/10 | 1,281 | 1,287 | 1,281 | 1,287 | +8 | +0.6% | 500 |
| 2007/01/09 | 1,274 | 1,309 | 1,274 | 1,279 | -15 | -1.2% | 10,900 |
| 2007/01/05 | 1,301 | 1,305 | 1,294 | 1,294 | -11 | -0.8% | 20,500 |
| 2007/01/04 | 1,308 | 1,308 | 1,300 | 1,305 | -5 | -0.4% | 2,600 |
| 2006/12/29 | 1,310 | 1,311 | 1,305 | 1,310 | ±0 | ±0% | 6,800 |
| 2006/12/28 | 1,306 | 1,310 | 1,303 | 1,310 | +5 | +0.4% | 17,300 |
| 2006/12/27 | 1,300 | 1,307 | 1,300 | 1,305 | +5 | +0.4% | 8,100 |
| 2006/12/26 | 1,300 | 1,300 | 1,295 | 1,300 | +7 | +0.5% | 16,000 |
| 2006/12/25 | 1,280 | 1,293 | 1,280 | 1,293 | +14 | +1.1% | 6,800 |
| 2006/12/22 | 1,280 | 1,288 | 1,272 | 1,279 | -1 | -0.1% | 5,200 |
| 2006/12/21 | 1,275 | 1,280 | 1,264 | 1,280 | +11 | +0.9% | 9,700 |
| 2006/12/20 | 1,259 | 1,271 | 1,259 | 1,269 | +10 | +0.8% | 10,300 |
| 2006/12/19 | 1,257 | 1,259 | 1,257 | 1,259 | +2 | +0.2% | 1,600 |
| 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 |
4551～
4600
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
