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 |
|---|---|---|---|---|---|---|---|
| 2023/03/02 | 4,230 | 4,260 | 4,225 | 4,260 | +55 | +1.3% | 16,100 |
| 2023/03/01 | 4,215 | 4,225 | 4,195 | 4,205 | -5 | -0.1% | 34,900 |
| 2023/02/28 | 4,260 | 4,260 | 4,205 | 4,210 | -45 | -1.1% | 20,500 |
| 2023/02/27 | 4,305 | 4,305 | 4,255 | 4,255 | -50 | -1.2% | 14,500 |
| 2023/02/24 | 4,305 | 4,305 | 4,275 | 4,305 | +10 | +0.2% | 16,400 |
| 2023/02/22 | 4,280 | 4,325 | 4,275 | 4,295 | +10 | +0.2% | 31,500 |
| 2023/02/21 | 4,265 | 4,300 | 4,265 | 4,285 | -35 | -0.8% | 21,300 |
| 2023/02/20 | 4,340 | 4,340 | 4,315 | 4,320 | -10 | -0.2% | 11,100 |
| 2023/02/17 | 4,355 | 4,355 | 4,320 | 4,330 | -25 | -0.6% | 8,900 |
| 2023/02/16 | 4,375 | 4,375 | 4,350 | 4,355 | +5 | +0.1% | 14,600 |
| 2023/02/15 | 4,365 | 4,365 | 4,345 | 4,350 | -15 | -0.3% | 11,100 |
| 2023/02/14 | 4,365 | 4,375 | 4,345 | 4,365 | +35 | +0.8% | 15,100 |
| 2023/02/13 | 4,310 | 4,375 | 4,300 | 4,330 | +35 | +0.8% | 32,600 |
| 2023/02/10 | 4,275 | 4,320 | 4,275 | 4,295 | -10 | -0.2% | 16,100 |
| 2023/02/09 | 4,280 | 4,320 | 4,275 | 4,305 | +5 | +0.1% | 14,900 |
| 2023/02/08 | 4,280 | 4,320 | 4,280 | 4,300 | +40 | +0.9% | 16,700 |
| 2023/02/07 | 4,235 | 4,290 | 4,215 | 4,260 | +15 | +0.4% | 26,700 |
| 2023/02/06 | 4,260 | 4,260 | 4,185 | 4,245 | -20 | -0.5% | 48,000 |
| 2023/02/03 | 4,345 | 4,350 | 4,225 | 4,265 | -85 | -2% | 51,800 |
| 2023/02/02 | 4,375 | 4,375 | 4,340 | 4,350 | -20 | -0.5% | 20,000 |
| 2023/02/01 | 4,395 | 4,405 | 4,355 | 4,370 | -25 | -0.6% | 26,100 |
| 2023/01/31 | 4,340 | 4,400 | 4,335 | 4,395 | +90 | +2.1% | 25,100 |
| 2023/01/30 | 4,285 | 4,320 | 4,280 | 4,305 | +20 | +0.5% | 21,700 |
| 2023/01/27 | 4,320 | 4,320 | 4,275 | 4,285 | -20 | -0.5% | 18,200 |
| 2023/01/26 | 4,315 | 4,325 | 4,290 | 4,305 | +15 | +0.3% | 19,300 |
| 2023/01/25 | 4,270 | 4,310 | 4,270 | 4,290 | +20 | +0.5% | 21,800 |
| 2023/01/24 | 4,245 | 4,285 | 4,190 | 4,270 | -80 | -1.8% | 74,200 |
| 2023/01/23 | 4,405 | 4,415 | 4,315 | 4,350 | -40 | -0.9% | 15,100 |
| 2023/01/20 | 4,375 | 4,395 | 4,345 | 4,390 | +50 | +1.2% | 13,000 |
| 2023/01/19 | 4,330 | 4,355 | 4,325 | 4,340 | +5 | +0.1% | 8,100 |
| 2023/01/18 | 4,340 | 4,375 | 4,325 | 4,335 | -5 | -0.1% | 12,000 |
| 2023/01/17 | 4,300 | 4,350 | 4,300 | 4,340 | +35 | +0.8% | 12,200 |
| 2023/01/16 | 4,295 | 4,320 | 4,285 | 4,305 | -10 | -0.2% | 15,000 |
| 2023/01/13 | 4,290 | 4,335 | 4,290 | 4,315 | ±0 | ±0% | 20,000 |
| 2023/01/12 | 4,290 | 4,320 | 4,280 | 4,315 | +25 | +0.6% | 6,100 |
| 2023/01/11 | 4,300 | 4,315 | 4,285 | 4,290 | +20 | +0.5% | 11,700 |
| 2023/01/10 | 4,355 | 4,380 | 4,270 | 4,270 | -75 | -1.7% | 27,800 |
| 2023/01/06 | 4,325 | 4,360 | 4,315 | 4,345 | +20 | +0.5% | 21,100 |
| 2023/01/05 | 4,305 | 4,330 | 4,285 | 4,325 | -15 | -0.3% | 16,000 |
| 2023/01/04 | 4,385 | 4,385 | 4,305 | 4,340 | -10 | -0.2% | 15,500 |
| 2022/12/30 | 4,390 | 4,390 | 4,345 | 4,350 | -40 | -0.9% | 13,500 |
| 2022/12/29 | 4,385 | 4,395 | 4,345 | 4,390 | +5 | +0.1% | 15,000 |
| 2022/12/28 | 4,380 | 4,400 | 4,370 | 4,385 | ±0 | ±0% | 16,900 |
| 2022/12/27 | 4,365 | 4,420 | 4,365 | 4,385 | +20 | +0.5% | 17,300 |
| 2022/12/26 | 4,420 | 4,420 | 4,365 | 4,365 | -55 | -1.2% | 19,000 |
| 2022/12/23 | 4,395 | 4,435 | 4,385 | 4,420 | +25 | +0.6% | 15,600 |
| 2022/12/22 | 4,350 | 4,395 | 4,335 | 4,395 | +45 | +1% | 17,900 |
| 2022/12/21 | 4,370 | 4,390 | 4,350 | 4,350 | -50 | -1.1% | 17,700 |
| 2022/12/20 | 4,430 | 4,430 | 4,340 | 4,400 | -10 | -0.2% | 22,100 |
| 2022/12/19 | 4,350 | 4,410 | 4,350 | 4,410 | +50 | +1.1% | 20,900 |
301～
350
件表示中 / 6715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 | 398,500円 | +4.7% | -16.2% | 1.43% | 28.97倍 | 1.20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 |
| 昭和産 | 316,500円 | -0.1% | -21.5% | 2.53% | 9.34倍 | 0.79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 |
| Ｓ Ｆｏｏｄｓ | 292,500円 | +4.7% | -13.1% | 3.04% | 11.57倍 | 0.78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 |
| ＤｙＤｏ | 265,300円 | - | - | 1.13% | - | 0.93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 |
| 理ビタミン | 253,300円 | +1.1% | -12.6% | 3.20% | 9.49倍 | 1.00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
