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 |
|---|---|---|---|---|---|---|---|
| 2005/12/14 | 1,140 | 1,145 | 1,125 | 1,145 | -5 | -0.4% | 15,400 |
| 2005/12/13 | 1,145 | 1,150 | 1,140 | 1,150 | +2 | +0.2% | 18,000 |
| 2005/12/12 | 1,150 | 1,150 | 1,131 | 1,148 | -2 | -0.2% | 7,800 |
| 2005/12/09 | 1,150 | 1,150 | 1,116 | 1,150 | +10 | +0.9% | 11,600 |
| 2005/12/08 | 1,140 | 1,150 | 1,140 | 1,140 | ±0 | ±0% | 20,400 |
| 2005/12/07 | 1,140 | 1,145 | 1,140 | 1,140 | ±0 | ±0% | 7,800 |
| 2005/12/06 | 1,130 | 1,140 | 1,111 | 1,140 | +10 | +0.9% | 16,800 |
| 2005/12/05 | 1,125 | 1,130 | 1,100 | 1,130 | +20 | +1.8% | 19,800 |
| 2005/12/02 | 1,080 | 1,130 | 1,080 | 1,110 | +10 | +0.9% | 16,800 |
| 2005/12/01 | 1,100 | 1,106 | 1,097 | 1,100 | +1 | +0.1% | 10,100 |
| 2005/11/30 | 1,082 | 1,099 | 1,077 | 1,099 | +22 | +2% | 13,600 |
| 2005/11/29 | 1,073 | 1,097 | 1,072 | 1,077 | +7 | +0.7% | 8,700 |
| 2005/11/28 | 1,075 | 1,077 | 1,063 | 1,070 | ±0 | ±0% | 14,400 |
| 2005/11/25 | 1,050 | 1,070 | 1,049 | 1,070 | +21 | +2% | 13,400 |
| 2005/11/24 | 1,043 | 1,050 | 1,041 | 1,049 | +10 | +1% | 8,000 |
| 2005/11/22 | 1,045 | 1,050 | 1,039 | 1,039 | -6 | -0.6% | 6,200 |
| 2005/11/21 | 1,040 | 1,045 | 1,038 | 1,045 | +5 | +0.5% | 8,000 |
| 2005/11/18 | 1,044 | 1,050 | 1,040 | 1,040 | -1 | -0.1% | 14,200 |
| 2005/11/17 | 1,031 | 1,041 | 1,031 | 1,041 | +11 | +1.1% | 9,800 |
| 2005/11/16 | 1,030 | 1,036 | 1,028 | 1,030 | -3 | -0.3% | 11,800 |
| 2005/11/15 | 1,029 | 1,039 | 1,025 | 1,033 | -7 | -0.7% | 16,600 |
| 2005/11/14 | 1,045 | 1,045 | 1,040 | 1,040 | -5 | -0.5% | 4,900 |
| 2005/11/11 | 1,045 | 1,045 | 1,030 | 1,045 | -5 | -0.5% | 9,400 |
| 2005/11/10 | 1,026 | 1,050 | 1,021 | 1,050 | +25 | +2.4% | 13,300 |
| 2005/11/09 | 1,029 | 1,035 | 1,020 | 1,025 | +1 | +0.1% | 25,700 |
| 2005/11/08 | 1,020 | 1,025 | 1,019 | 1,024 | +7 | +0.7% | 8,300 |
| 2005/11/07 | 1,020 | 1,024 | 1,016 | 1,017 | +2 | +0.2% | 8,300 |
| 2005/11/04 | 1,017 | 1,025 | 1,015 | 1,015 | -5 | -0.5% | 13,400 |
| 2005/11/02 | 1,020 | 1,024 | 1,016 | 1,020 | -4 | -0.4% | 11,200 |
| 2005/11/01 | 1,025 | 1,025 | 1,015 | 1,024 | -1 | -0.1% | 9,300 |
| 2005/10/31 | 1,015 | 1,030 | 1,015 | 1,025 | +10 | +1% | 27,000 |
| 2005/10/28 | 1,014 | 1,015 | 1,012 | 1,015 | +4 | +0.4% | 6,700 |
| 2005/10/27 | 1,016 | 1,016 | 1,010 | 1,011 | -3 | -0.3% | 15,400 |
| 2005/10/26 | 1,015 | 1,020 | 1,014 | 1,014 | ±0 | ±0% | 20,900 |
| 2005/10/25 | 1,014 | 1,014 | 1,010 | 1,014 | -1 | -0.1% | 8,800 |
| 2005/10/24 | 1,010 | 1,015 | 1,010 | 1,015 | +5 | +0.5% | 20,000 |
| 2005/10/21 | 1,011 | 1,012 | 1,010 | 1,010 | -1 | -0.1% | 20,600 |
| 2005/10/20 | 1,010 | 1,011 | 1,010 | 1,011 | +1 | +0.1% | 9,900 |
| 2005/10/19 | 1,012 | 1,013 | 1,010 | 1,010 | ±0 | ±0% | 3,800 |
| 2005/10/18 | 1,010 | 1,011 | 1,010 | 1,010 | ±0 | ±0% | 24,600 |
| 2005/10/17 | 1,010 | 1,011 | 1,010 | 1,010 | ±0 | ±0% | 16,900 |
| 2005/10/14 | 1,010 | 1,011 | 1,008 | 1,010 | -2 | -0.2% | 25,900 |
| 2005/10/13 | 1,010 | 1,012 | 1,010 | 1,012 | +2 | +0.2% | 5,200 |
| 2005/10/12 | 1,010 | 1,010 | 1,008 | 1,010 | ±0 | ±0% | 24,100 |
| 2005/10/11 | 1,010 | 1,010 | 1,007 | 1,010 | ±0 | ±0% | 33,400 |
| 2005/10/07 | 1,012 | 1,013 | 1,008 | 1,010 | -2 | -0.2% | 29,400 |
| 2005/10/06 | 1,012 | 1,013 | 1,012 | 1,012 | +2 | +0.2% | 8,100 |
| 2005/10/05 | 1,010 | 1,012 | 1,010 | 1,010 | +1 | +0.1% | 10,300 |
| 2005/10/04 | 1,008 | 1,010 | 1,008 | 1,009 | -1 | -0.1% | 17,800 |
| 2005/10/03 | 1,008 | 1,010 | 1,008 | 1,010 | +1 | +0.1% | 29,400 |
4751～
4800
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
