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 |
|---|---|---|---|---|---|---|---|
| 2005/05/10 | 1,010 | 1,015 | 1,010 | 1,010 | ±0 | ±0% | 4,000 |
| 2005/05/09 | 1,018 | 1,018 | 1,001 | 1,010 | -1 | -0.1% | 8,000 |
| 2005/05/06 | 1,010 | 1,011 | 1,010 | 1,011 | +11 | +1.1% | 4,000 |
| 2005/05/02 | 1,000 | 1,000 | 1,000 | 1,000 | -10 | -1% | 2,000 |
| 2005/04/28 | 1,000 | 1,010 | 1,000 | 1,010 | ±0 | ±0% | 4,000 |
| 2005/04/27 | 1,020 | 1,020 | 970 | 1,010 | -16 | -1.6% | 9,000 |
| 2005/04/26 | 1,028 | 1,028 | 1,010 | 1,026 | -3 | -0.3% | 4,000 |
| 2005/04/25 | 1,032 | 1,032 | 1,029 | 1,029 | -1 | -0.1% | 4,000 |
| 2005/04/22 | 1,010 | 1,030 | 1,010 | 1,030 | +11 | +1.1% | 5,000 |
| 2005/04/21 | 1,001 | 1,020 | 1,001 | 1,019 | -16 | -1.5% | 6,000 |
| 2005/04/20 | 1,010 | 1,035 | 995 | 1,035 | +25 | +2.5% | 7,000 |
| 2005/04/19 | 992 | 1,010 | 992 | 1,010 | +20 | +2% | 9,000 |
| 2005/04/18 | 990 | 990 | 990 | 990 | -20 | -2% | 6,000 |
| 2005/04/15 | 1,009 | 1,010 | 990 | 1,010 | -25 | -2.4% | 10,000 |
| 2005/04/14 | 1,045 | 1,045 | 1,000 | 1,035 | -20 | -1.9% | 8,000 |
| 2005/04/13 | 1,050 | 1,055 | 1,040 | 1,055 | - | - | 5,000 |
| 2005/04/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2005/04/11 | 1,041 | 1,060 | 1,041 | 1,060 | +19 | +1.8% | 16,000 |
| 2005/04/08 | 1,042 | 1,042 | 1,035 | 1,041 | -1 | -0.1% | 16,000 |
| 2005/04/07 | 1,042 | 1,042 | 1,035 | 1,042 | -18 | -1.7% | 18,000 |
| 2005/04/06 | 1,066 | 1,066 | 1,050 | 1,060 | -25 | -2.3% | 7,000 |
| 2005/04/05 | 1,088 | 1,089 | 1,085 | 1,085 | -5 | -0.5% | 4,000 |
| 2005/04/04 | 1,140 | 1,140 | 1,090 | 1,090 | -60 | -5.2% | 8,000 |
| 2005/04/01 | 1,150 | 1,150 | 1,150 | 1,150 | -30 | -2.5% | 1,000 |
| 2005/03/31 | 1,180 | 1,180 | 1,160 | 1,180 | ±0 | ±0% | 6,000 |
| 2005/03/30 | 1,180 | 1,185 | 1,160 | 1,180 | -20 | -1.7% | 15,000 |
| 2005/03/29 | 1,081 | 1,200 | 1,081 | 1,200 | +130 | +12.1% | 21,000 |
| 2005/03/28 | 1,140 | 1,140 | 1,040 | 1,070 | -70 | -6.1% | 11,000 |
| 2005/03/25 | 1,151 | 1,151 | 1,140 | 1,140 | ±0 | ±0% | 6,000 |
| 2005/03/24 | 1,130 | 1,180 | 1,130 | 1,140 | +10 | +0.9% | 10,000 |
| 2005/03/23 | 1,129 | 1,130 | 1,126 | 1,130 | ±0 | ±0% | 12,000 |
| 2005/03/22 | 1,079 | 1,130 | 1,079 | 1,130 | +50 | +4.6% | 15,000 |
| 2005/03/18 | 1,079 | 1,080 | 1,079 | 1,080 | +1 | +0.1% | 13,000 |
| 2005/03/17 | 1,076 | 1,079 | 1,070 | 1,079 | +3 | +0.3% | 11,000 |
| 2005/03/16 | 1,078 | 1,078 | 1,070 | 1,076 | -2 | -0.2% | 8,000 |
| 2005/03/15 | 1,051 | 1,078 | 1,051 | 1,078 | +28 | +2.7% | 13,000 |
| 2005/03/14 | 1,070 | 1,070 | 1,030 | 1,050 | -15 | -1.4% | 4,000 |
| 2005/03/11 | 1,079 | 1,080 | 1,060 | 1,065 | -15 | -1.4% | 9,000 |
| 2005/03/10 | 1,060 | 1,080 | 1,050 | 1,080 | +30 | +2.9% | 11,000 |
| 2005/03/09 | 1,035 | 1,050 | 1,035 | 1,050 | +15 | +1.4% | 6,000 |
| 2005/03/08 | 1,030 | 1,035 | 1,030 | 1,035 | +15 | +1.5% | 2,000 |
| 2005/03/07 | 1,000 | 1,020 | 980 | 1,020 | -20 | -1.9% | 6,000 |
| 2005/03/04 | 1,030 | 1,040 | 1,030 | 1,040 | +11 | +1.1% | 4,000 |
| 2005/03/03 | 1,030 | 1,030 | 1,029 | 1,029 | -1 | -0.1% | 2,000 |
| 2005/03/02 | 1,028 | 1,030 | 1,028 | 1,030 | +2 | +0.2% | 3,000 |
| 2005/03/01 | 1,030 | 1,030 | 1,028 | 1,028 | ±0 | ±0% | 2,000 |
| 2005/02/28 | 1,015 | 1,030 | 1,015 | 1,028 | +13 | +1.3% | 7,000 |
| 2005/02/25 | 1,015 | 1,015 | 1,015 | 1,015 | -5 | -0.5% | 2,000 |
| 2005/02/24 | 1,029 | 1,029 | 1,020 | 1,020 | -9 | -0.9% | 6,000 |
| 2005/02/23 | 1,029 | 1,029 | 1,020 | 1,029 | -1 | -0.1% | 3,000 |
4901～
4950
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
