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 |
|---|---|---|---|---|---|---|---|
| 2023/12/11 | 3,970 | 3,970 | 3,935 | 3,965 | -5 | -0.1% | 32,000 |
| 2023/12/08 | 3,930 | 3,970 | 3,925 | 3,970 | +40 | +1% | 67,200 |
| 2023/12/07 | 3,895 | 3,930 | 3,885 | 3,930 | +30 | +0.8% | 58,200 |
| 2023/12/06 | 3,820 | 3,915 | 3,815 | 3,900 | +90 | +2.4% | 74,700 |
| 2023/12/05 | 3,850 | 3,865 | 3,810 | 3,810 | -50 | -1.3% | 81,700 |
| 2023/12/04 | 3,890 | 3,890 | 3,855 | 3,860 | -15 | -0.4% | 31,400 |
| 2023/12/01 | 3,915 | 3,915 | 3,875 | 3,875 | -10 | -0.3% | 20,600 |
| 2023/11/30 | 3,905 | 3,910 | 3,875 | 3,885 | -20 | -0.5% | 42,400 |
| 2023/11/29 | 3,930 | 3,930 | 3,905 | 3,905 | -25 | -0.6% | 25,000 |
| 2023/11/28 | 3,935 | 3,940 | 3,915 | 3,930 | +10 | +0.3% | 18,800 |
| 2023/11/27 | 3,920 | 3,945 | 3,920 | 3,920 | ±0 | ±0% | 25,100 |
| 2023/11/24 | 3,915 | 3,920 | 3,895 | 3,920 | +15 | +0.4% | 27,900 |
| 2023/11/22 | 3,890 | 3,915 | 3,885 | 3,905 | +10 | +0.3% | 21,500 |
| 2023/11/21 | 3,860 | 3,895 | 3,855 | 3,895 | +50 | +1.3% | 25,700 |
| 2023/11/20 | 3,880 | 3,890 | 3,845 | 3,845 | -35 | -0.9% | 36,500 |
| 2023/11/17 | 3,850 | 3,890 | 3,850 | 3,880 | +25 | +0.6% | 42,300 |
| 2023/11/16 | 3,905 | 3,905 | 3,855 | 3,855 | -45 | -1.2% | 32,000 |
| 2023/11/15 | 3,900 | 3,915 | 3,895 | 3,900 | +5 | +0.1% | 20,000 |
| 2023/11/14 | 3,910 | 3,920 | 3,890 | 3,895 | ±0 | ±0% | 21,300 |
| 2023/11/13 | 3,925 | 3,925 | 3,890 | 3,895 | -20 | -0.5% | 22,700 |
| 2023/11/10 | 3,885 | 3,915 | 3,875 | 3,915 | +35 | +0.9% | 36,400 |
| 2023/11/09 | 3,880 | 3,890 | 3,835 | 3,880 | +20 | +0.5% | 38,600 |
| 2023/11/08 | 3,880 | 3,895 | 3,845 | 3,860 | -10 | -0.3% | 69,300 |
| 2023/11/07 | 3,935 | 3,950 | 3,870 | 3,870 | -55 | -1.4% | 95,900 |
| 2023/11/06 | 3,945 | 3,950 | 3,910 | 3,925 | +10 | +0.3% | 60,200 |
| 2023/11/02 | 3,950 | 3,970 | 3,900 | 3,915 | +20 | +0.5% | 89,100 |
| 2023/11/01 | 4,125 | 4,140 | 3,895 | 3,895 | -185 | -4.5% | 224,200 |
| 2023/10/31 | 4,010 | 4,080 | 4,010 | 4,080 | +50 | +1.2% | 46,800 |
| 2023/10/30 | 4,070 | 4,070 | 4,010 | 4,030 | -50 | -1.2% | 142,700 |
| 2023/10/27 | 4,060 | 4,080 | 4,030 | 4,080 | +60 | +1.5% | 31,300 |
| 2023/10/26 | 4,035 | 4,075 | 4,000 | 4,020 | -15 | -0.4% | 39,800 |
| 2023/10/25 | 4,010 | 4,050 | 3,995 | 4,035 | +30 | +0.7% | 40,000 |
| 2023/10/24 | 3,995 | 4,010 | 3,955 | 4,005 | +10 | +0.3% | 38,000 |
| 2023/10/23 | 3,990 | 4,000 | 3,970 | 3,995 | +40 | +1% | 27,900 |
| 2023/10/20 | 3,980 | 3,980 | 3,935 | 3,955 | -10 | -0.3% | 20,300 |
| 2023/10/19 | 3,900 | 3,975 | 3,880 | 3,965 | +55 | +1.4% | 62,100 |
| 2023/10/18 | 3,930 | 3,940 | 3,900 | 3,910 | -35 | -0.9% | 45,200 |
| 2023/10/17 | 3,970 | 3,995 | 3,925 | 3,945 | -25 | -0.6% | 48,200 |
| 2023/10/16 | 4,070 | 4,070 | 3,970 | 3,970 | -100 | -2.5% | 84,100 |
| 2023/10/13 | 4,085 | 4,095 | 4,055 | 4,070 | -35 | -0.9% | 43,600 |
| 2023/10/12 | 4,105 | 4,105 | 4,065 | 4,105 | ±0 | ±0% | 29,300 |
| 2023/10/11 | 4,150 | 4,150 | 4,105 | 4,105 | -40 | -1% | 31,900 |
| 2023/10/10 | 4,150 | 4,160 | 4,125 | 4,145 | -15 | -0.4% | 39,900 |
| 2023/10/06 | 4,180 | 4,195 | 4,155 | 4,160 | -25 | -0.6% | 27,900 |
| 2023/10/05 | 4,105 | 4,185 | 4,105 | 4,185 | +80 | +1.9% | 31,600 |
| 2023/10/04 | 4,110 | 4,125 | 4,085 | 4,105 | -5 | -0.1% | 44,800 |
| 2023/10/03 | 4,105 | 4,130 | 4,070 | 4,110 | +30 | +0.7% | 34,500 |
| 2023/10/02 | 4,130 | 4,135 | 4,080 | 4,080 | -15 | -0.4% | 41,700 |
| 2023/09/29 | 4,130 | 4,130 | 4,080 | 4,095 | -15 | -0.4% | 51,100 |
| 2023/09/28 | 4,170 | 4,190 | 4,105 | 4,110 | -110 | -2.6% | 84,000 |
101～
150
件表示中 / 6707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 | 408,500円 | +0.5% | +30.4% | 1.37% | 39.15倍 | 1.30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 |
| Ｓ Ｆｏｏｄｓ | 306,500円 | +4.7% | -13.1% | 2.90% | 12.12倍 | 0.82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 |
| ＤＭ三井糖 | 300,000円 | +6.1% | -47.5% | 4.00% | 12.91倍 | 0.87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 |
| ＤｙＤｏ | 273,900円 | - | - | 1.10% | - | 0.96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 |
| Ｐウォーター | 302,500円 | -4.4% | +2.6% | 2.98% | 19.17倍 | 3.96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 |
市場注目の銘柄
チャート関連のコラム
