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 |
|---|---|---|---|---|---|---|---|
| 2006/01/19 | 1,200 | 1,250 | 1,185 | 1,240 | +27 | +2.2% | 21,700 |
| 2006/01/18 | 1,257 | 1,257 | 1,198 | 1,213 | -63 | -4.9% | 32,900 |
| 2006/01/17 | 1,290 | 1,300 | 1,276 | 1,276 | -24 | -1.8% | 18,500 |
| 2006/01/16 | 1,249 | 1,315 | 1,230 | 1,300 | +70 | +5.7% | 27,000 |
| 2006/01/13 | 1,215 | 1,230 | 1,210 | 1,230 | +15 | +1.2% | 12,700 |
| 2006/01/12 | 1,191 | 1,215 | 1,191 | 1,215 | +25 | +2.1% | 22,400 |
| 2006/01/11 | 1,200 | 1,200 | 1,183 | 1,190 | ±0 | ±0% | 16,300 |
| 2006/01/10 | 1,180 | 1,199 | 1,164 | 1,190 | +20 | +1.7% | 22,100 |
| 2006/01/06 | 1,150 | 1,170 | 1,147 | 1,170 | +20 | +1.7% | 9,400 |
| 2006/01/05 | 1,150 | 1,160 | 1,145 | 1,150 | ±0 | ±0% | 22,000 |
| 2006/01/04 | 1,147 | 1,150 | 1,146 | 1,150 | +5 | +0.4% | 6,800 |
| 2005/12/30 | 1,150 | 1,150 | 1,140 | 1,145 | +2 | +0.2% | 4,400 |
| 2005/12/29 | 1,136 | 1,145 | 1,136 | 1,143 | -2 | -0.2% | 9,100 |
| 2005/12/28 | 1,138 | 1,145 | 1,132 | 1,145 | +9 | +0.8% | 6,700 |
| 2005/12/27 | 1,139 | 1,140 | 1,135 | 1,136 | -3 | -0.3% | 6,600 |
| 2005/12/26 | 1,133 | 1,139 | 1,133 | 1,139 | +6 | +0.5% | 15,300 |
| 2005/12/22 | 1,140 | 1,140 | 1,130 | 1,133 | -5 | -0.4% | 10,300 |
| 2005/12/21 | 1,130 | 1,139 | 1,126 | 1,138 | +8 | +0.7% | 18,500 |
| 2005/12/20 | 1,130 | 1,137 | 1,130 | 1,130 | -7 | -0.6% | 7,100 |
| 2005/12/19 | 1,135 | 1,140 | 1,130 | 1,137 | -6 | -0.5% | 6,800 |
| 2005/12/16 | 1,143 | 1,143 | 1,135 | 1,143 | +1 | +0.1% | 4,400 |
| 2005/12/15 | 1,130 | 1,144 | 1,130 | 1,142 | -3 | -0.3% | 12,700 |
| 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 |
4801～
4850
件表示中 / 7024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 | 424,500円 | +33.2% | +4.1% | 1.37% | 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 |
| ＤＭ三井糖 | 325,500円 | +11.9% | -18.5% | 3.99% | 13.15倍 | 0.89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 |
| 昭和産 | 299,100円 | +1.7% | -4.3% | 3.34% | 10.24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 | 200,900円 | +7.3% | +3.1% | 1.54% | 25.66倍 | 4.73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 | 291,300円 | +4.6% | -4.4% | 3.78% | 10.55倍 | 1.10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
