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 |
|---|---|---|---|---|---|---|---|
| 2025/04/03 | 3,800 | 3,860 | 3,785 | 3,845 | +15 | +0.4% | 41,600 |
| 2025/04/02 | 3,900 | 3,945 | 3,830 | 3,830 | -50 | -1.3% | 38,200 |
| 2025/04/01 | 3,905 | 3,940 | 3,880 | 3,880 | -25 | -0.6% | 41,600 |
| 2025/03/31 | 4,020 | 4,020 | 3,905 | 3,905 | -115 | -2.9% | 50,200 |
| 2025/03/28 | 4,030 | 4,065 | 4,010 | 4,020 | -20 | -0.5% | 43,400 |
| 2025/03/27 | 4,005 | 4,050 | 4,005 | 4,040 | +20 | +0.5% | 34,000 |
| 2025/03/26 | 4,005 | 4,040 | 4,005 | 4,020 | +15 | +0.4% | 29,100 |
| 2025/03/25 | 4,000 | 4,025 | 4,000 | 4,005 | -15 | -0.4% | 13,900 |
| 2025/03/24 | 4,060 | 4,060 | 3,985 | 4,020 | +10 | +0.2% | 18,500 |
| 2025/03/21 | 4,085 | 4,090 | 4,010 | 4,010 | -65 | -1.6% | 31,100 |
| 2025/03/19 | 4,040 | 4,100 | 4,040 | 4,075 | +35 | +0.9% | 32,700 |
| 2025/03/18 | 3,975 | 4,065 | 3,975 | 4,040 | +45 | +1.1% | 51,900 |
| 2025/03/17 | 4,040 | 4,040 | 3,990 | 3,995 | -15 | -0.4% | 19,100 |
| 2025/03/14 | 4,005 | 4,050 | 4,005 | 4,010 | -35 | -0.9% | 26,200 |
| 2025/03/13 | 4,000 | 4,065 | 3,985 | 4,045 | +45 | +1.1% | 53,400 |
| 2025/03/12 | 3,950 | 4,010 | 3,950 | 4,000 | +50 | +1.3% | 52,700 |
| 2025/03/11 | 3,975 | 3,975 | 3,905 | 3,950 | -25 | -0.6% | 47,500 |
| 2025/03/10 | 3,935 | 3,980 | 3,935 | 3,975 | +40 | +1% | 18,700 |
| 2025/03/07 | 3,970 | 3,970 | 3,915 | 3,935 | -35 | -0.9% | 30,100 |
| 2025/03/06 | 3,970 | 3,980 | 3,950 | 3,970 | +20 | +0.5% | 13,900 |
| 2025/03/05 | 3,940 | 3,970 | 3,930 | 3,950 | +10 | +0.3% | 21,400 |
| 2025/03/04 | 3,935 | 3,945 | 3,915 | 3,940 | +20 | +0.5% | 16,000 |
| 2025/03/03 | 3,920 | 3,945 | 3,910 | 3,920 | +30 | +0.8% | 25,100 |
| 2025/02/28 | 3,920 | 3,920 | 3,890 | 3,890 | -30 | -0.8% | 29,100 |
| 2025/02/27 | 3,880 | 3,920 | 3,880 | 3,920 | +40 | +1% | 18,400 |
| 2025/02/26 | 3,875 | 3,880 | 3,850 | 3,880 | +5 | +0.1% | 26,400 |
| 2025/02/25 | 3,855 | 3,905 | 3,850 | 3,875 | +20 | +0.5% | 23,700 |
| 2025/02/21 | 3,940 | 3,940 | 3,850 | 3,855 | -90 | -2.3% | 46,400 |
| 2025/02/20 | 3,955 | 3,955 | 3,925 | 3,945 | ±0 | ±0% | 22,200 |
| 2025/02/19 | 3,945 | 3,970 | 3,940 | 3,945 | ±0 | ±0% | 16,800 |
| 2025/02/18 | 3,980 | 3,990 | 3,945 | 3,945 | -35 | -0.9% | 24,000 |
| 2025/02/17 | 4,000 | 4,015 | 3,980 | 3,980 | -30 | -0.7% | 16,700 |
| 2025/02/14 | 4,045 | 4,045 | 3,995 | 4,010 | ±0 | ±0% | 23,000 |
| 2025/02/13 | 3,970 | 4,035 | 3,960 | 4,010 | +60 | +1.5% | 49,700 |
| 2025/02/12 | 3,960 | 3,960 | 3,940 | 3,950 | +10 | +0.3% | 15,000 |
| 2025/02/10 | 3,935 | 3,965 | 3,935 | 3,940 | +5 | +0.1% | 17,300 |
| 2025/02/07 | 3,935 | 3,975 | 3,920 | 3,935 | +40 | +1% | 34,200 |
| 2025/02/06 | 3,895 | 3,920 | 3,880 | 3,895 | ±0 | ±0% | 33,300 |
| 2025/02/05 | 3,930 | 3,930 | 3,885 | 3,895 | -20 | -0.5% | 29,500 |
| 2025/02/04 | 3,945 | 3,955 | 3,910 | 3,915 | -25 | -0.6% | 34,400 |
| 2025/02/03 | 4,070 | 4,120 | 3,920 | 3,940 | +40 | +1% | 133,200 |
| 2025/01/31 | 3,960 | 3,960 | 3,880 | 3,900 | -60 | -1.5% | 64,200 |
| 2025/01/30 | 3,935 | 3,960 | 3,925 | 3,960 | +35 | +0.9% | 28,800 |
| 2025/01/29 | 3,940 | 3,945 | 3,925 | 3,925 | -10 | -0.3% | 25,300 |
| 2025/01/28 | 3,945 | 3,965 | 3,920 | 3,935 | +20 | +0.5% | 39,800 |
| 2025/01/27 | 3,955 | 3,955 | 3,915 | 3,915 | +15 | +0.4% | 23,400 |
| 2025/01/24 | 3,890 | 3,930 | 3,890 | 3,900 | ±0 | ±0% | 27,500 |
| 2025/01/23 | 3,930 | 3,930 | 3,895 | 3,900 | -25 | -0.6% | 25,900 |
| 2025/01/22 | 3,995 | 3,995 | 3,925 | 3,925 | -25 | -0.6% | 28,000 |
| 2025/01/21 | 3,910 | 3,985 | 3,910 | 3,950 | +40 | +1% | 49,900 |
1～
50
件表示中 / 6926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 | 384,500円 | +6.8% | +3.0% | 1.48% | 20.27倍 | 1.14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 | 280,400円 | -0.1% | -21.5% | 3.57% | 8.28倍 | 0.69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 |
| ＤｙＤｏ | 278,700円 | +5.2% | +9.2% | 1.08% | 22.02倍 | 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 | 276,800円 | -4.4% | +13.4% | 3.43% | 14.94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 | 245,900円 | +4.7% | -42.3% | 3.62% | 18.53倍 | 0.63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
