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 |
|---|---|---|---|---|---|---|---|
| 2023/09/26 | 4,260 | 4,290 | 4,240 | 4,250 | -10 | -0.2% | 88,100 |
| 2023/09/25 | 4,240 | 4,265 | 4,210 | 4,260 | +20 | +0.5% | 59,900 |
| 2023/09/22 | 4,280 | 4,280 | 4,230 | 4,240 | -50 | -1.2% | 83,700 |
| 2023/09/21 | 4,325 | 4,350 | 4,290 | 4,290 | -50 | -1.2% | 50,200 |
| 2023/09/20 | 4,345 | 4,360 | 4,340 | 4,340 | -10 | -0.2% | 37,500 |
| 2023/09/19 | 4,390 | 4,390 | 4,325 | 4,350 | -50 | -1.1% | 57,000 |
| 2023/09/15 | 4,395 | 4,430 | 4,370 | 4,400 | ±0 | ±0% | 54,600 |
| 2023/09/14 | 4,395 | 4,410 | 4,385 | 4,400 | +10 | +0.2% | 21,900 |
| 2023/09/13 | 4,425 | 4,425 | 4,380 | 4,390 | -35 | -0.8% | 22,200 |
| 2023/09/12 | 4,405 | 4,435 | 4,395 | 4,425 | +25 | +0.6% | 13,200 |
| 2023/09/11 | 4,375 | 4,400 | 4,350 | 4,400 | +35 | +0.8% | 19,900 |
| 2023/09/08 | 4,385 | 4,410 | 4,330 | 4,365 | -40 | -0.9% | 37,600 |
| 2023/09/07 | 4,400 | 4,445 | 4,380 | 4,405 | -10 | -0.2% | 29,300 |
| 2023/09/06 | 4,440 | 4,440 | 4,405 | 4,415 | -35 | -0.8% | 18,900 |
| 2023/09/05 | 4,440 | 4,455 | 4,400 | 4,450 | -10 | -0.2% | 28,000 |
| 2023/09/04 | 4,495 | 4,495 | 4,445 | 4,460 | -25 | -0.6% | 23,900 |
| 2023/09/01 | 4,410 | 4,515 | 4,405 | 4,485 | +75 | +1.7% | 56,200 |
| 2023/08/31 | 4,450 | 4,450 | 4,405 | 4,410 | -25 | -0.6% | 21,700 |
| 2023/08/30 | 4,405 | 4,445 | 4,405 | 4,435 | +40 | +0.9% | 26,300 |
| 2023/08/29 | 4,395 | 4,430 | 4,385 | 4,395 | +15 | +0.3% | 24,800 |
| 2023/08/28 | 4,345 | 4,385 | 4,345 | 4,380 | +50 | +1.2% | 22,800 |
| 2023/08/25 | 4,330 | 4,330 | 4,300 | 4,330 | ±0 | ±0% | 10,800 |
| 2023/08/24 | 4,315 | 4,340 | 4,310 | 4,330 | +15 | +0.3% | 16,600 |
| 2023/08/23 | 4,310 | 4,330 | 4,290 | 4,315 | -5 | -0.1% | 11,300 |
| 2023/08/22 | 4,295 | 4,325 | 4,280 | 4,320 | +25 | +0.6% | 12,100 |
| 2023/08/21 | 4,275 | 4,300 | 4,265 | 4,295 | +35 | +0.8% | 10,400 |
| 2023/08/18 | 4,295 | 4,295 | 4,250 | 4,260 | -25 | -0.6% | 12,300 |
| 2023/08/17 | 4,290 | 4,300 | 4,265 | 4,285 | -5 | -0.1% | 14,100 |
| 2023/08/16 | 4,285 | 4,300 | 4,270 | 4,290 | ±0 | ±0% | 7,900 |
| 2023/08/15 | 4,305 | 4,305 | 4,280 | 4,290 | -20 | -0.5% | 11,500 |
| 2023/08/14 | 4,310 | 4,310 | 4,290 | 4,310 | +10 | +0.2% | 12,700 |
| 2023/08/10 | 4,255 | 4,300 | 4,235 | 4,300 | +20 | +0.5% | 21,900 |
| 2023/08/09 | 4,335 | 4,335 | 4,265 | 4,280 | -45 | -1% | 16,600 |
| 2023/08/08 | 4,260 | 4,330 | 4,250 | 4,325 | +65 | +1.5% | 27,600 |
| 2023/08/07 | 4,270 | 4,335 | 4,225 | 4,260 | +40 | +0.9% | 44,700 |
| 2023/08/04 | 4,310 | 4,365 | 4,185 | 4,220 | -85 | -2% | 89,100 |
| 2023/08/03 | 4,305 | 4,305 | 4,280 | 4,305 | -15 | -0.3% | 22,200 |
| 2023/08/02 | 4,335 | 4,335 | 4,300 | 4,320 | -25 | -0.6% | 21,800 |
| 2023/08/01 | 4,370 | 4,370 | 4,330 | 4,345 | -20 | -0.5% | 14,200 |
| 2023/07/31 | 4,380 | 4,385 | 4,345 | 4,365 | +20 | +0.5% | 23,600 |
| 2023/07/28 | 4,320 | 4,350 | 4,310 | 4,345 | +10 | +0.2% | 20,600 |
| 2023/07/27 | 4,350 | 4,350 | 4,305 | 4,335 | -15 | -0.3% | 17,600 |
| 2023/07/26 | 4,345 | 4,350 | 4,315 | 4,350 | +5 | +0.1% | 19,200 |
| 2023/07/25 | 4,305 | 4,345 | 4,305 | 4,345 | +30 | +0.7% | 29,200 |
| 2023/07/24 | 4,310 | 4,315 | 4,295 | 4,315 | +20 | +0.5% | 7,900 |
| 2023/07/21 | 4,255 | 4,300 | 4,250 | 4,295 | +40 | +0.9% | 13,900 |
| 2023/07/20 | 4,290 | 4,305 | 4,255 | 4,255 | -35 | -0.8% | 7,000 |
| 2023/07/19 | 4,265 | 4,295 | 4,265 | 4,290 | +30 | +0.7% | 13,500 |
| 2023/07/18 | 4,235 | 4,265 | 4,230 | 4,260 | +10 | +0.2% | 13,700 |
| 2023/07/14 | 4,270 | 4,285 | 4,240 | 4,250 | -10 | -0.2% | 12,200 |
151～
200
件表示中 / 6706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 | 403,500円 | +0.5% | +30.4% | 1.39% | 38.67倍 | 1.28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 | 303,000円 | +6.1% | -47.5% | 3.96% | 13.04倍 | 0.88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 | 273,100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 | 301,500円 | -4.4% | +20.8% | 2.99% | 19.11倍 | 3.95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 |
| 理ビタミン | 260,700円 | +2.1% | +25.6% | 2.88% | 9.65倍 | 1.02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
