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 |
|---|---|---|---|---|---|---|---|
| 2005/11/18 | 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 |
| 2005/09/30 | 1,004 | 1,009 | 1,003 | 1,009 | ±0 | ±0% | 46,000 |
| 2005/09/29 | 1,010 | 1,010 | 1,007 | 1,009 | ±0 | ±0% | 24,000 |
| 2005/09/28 | 1,010 | 1,010 | 1,009 | 1,009 | -1 | -0.1% | 11,000 |
| 2005/09/27 | 1,009 | 1,013 | 1,003 | 1,010 | -5 | -0.5% | 34,000 |
| 2005/09/26 | 1,015 | 1,016 | 1,014 | 1,015 | ±0 | ±0% | 75,000 |
| 2005/09/22 | 1,016 | 1,019 | 1,014 | 1,015 | -1 | -0.1% | 29,000 |
| 2005/09/21 | 1,015 | 1,018 | 1,014 | 1,016 | +4 | +0.4% | 21,000 |
| 2005/09/20 | 1,015 | 1,017 | 1,012 | 1,012 | +3 | +0.3% | 30,000 |
| 2005/09/16 | 1,009 | 1,012 | 1,009 | 1,009 | +4 | +0.4% | 12,000 |
| 2005/09/15 | 1,008 | 1,009 | 1,005 | 1,005 | -2 | -0.2% | 14,000 |
| 2005/09/14 | 1,008 | 1,008 | 1,002 | 1,007 | +7 | +0.7% | 16,000 |
| 2005/09/13 | 1,003 | 1,006 | 1,000 | 1,000 | ±0 | ±0% | 39,000 |
| 2005/09/12 | 1,001 | 1,002 | 1,000 | 1,000 | +9 | +0.9% | 56,000 |
| 2005/09/09 | 980 | 998 | 976 | 991 | +5 | +0.5% | 181,000 |
| 2005/09/08 | 997 | 997 | 986 | 986 | -10 | -1% | 48,000 |
| 2005/09/07 | 1,002 | 1,002 | 996 | 996 | -4 | -0.4% | 32,000 |
| 2005/09/06 | 1,000 | 1,004 | 998 | 1,000 | -8 | -0.8% | 32,000 |
4801～
4850
件表示中 / 6985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 | 400,500円 | +33.2% | +4.1% | 1.45% | 3.49倍 | 1.12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 |
| ＤＭ三井糖 | 306,000円 | +11.9% | -18.5% | 4.25% | 12.36倍 | 0.83倍 |
|
製糖国内最大手。１９年度以降営業外の薬ロイヤルティ大幅減。大日本明治と２１年４月経営統合 |
| Ｐウォーター | 305,000円 | +4.0% | +5.7% | 3.61% | 13.95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 | 266,100円 | +5.2% | +9.2% | 1.13% | 21.04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 | 261,800円 | +6.9% | +33.1% | 3.97% | 18.43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 |
市場注目の銘柄
チャート関連のコラム
