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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 4,010 | 4,050 | 3,965 | 4,040 | +20 | +0.5% | 68,300 |
| 2025/07/02 | 3,900 | 4,025 | 3,890 | 4,020 | +85 | +2.2% | 96,200 |
| 2025/07/01 | 3,985 | 4,020 | 3,930 | 3,935 | -70 | -1.7% | 81,700 |
| 2025/06/30 | 3,925 | 4,025 | 3,830 | 4,005 | +145 | +3.8% | 325,300 |
| 2025/06/27 | 3,620 | 3,900 | 3,610 | 3,860 | +250 | +6.9% | 300,000 |
| 2025/06/26 | 3,605 | 3,620 | 3,600 | 3,610 | +5 | +0.1% | 43,500 |
| 2025/06/25 | 3,630 | 3,635 | 3,605 | 3,605 | -25 | -0.7% | 43,100 |
| 2025/06/24 | 3,670 | 3,680 | 3,630 | 3,630 | -20 | -0.5% | 33,700 |
| 2025/06/23 | 3,645 | 3,660 | 3,635 | 3,650 | +5 | +0.1% | 31,100 |
| 2025/06/20 | 3,680 | 3,680 | 3,645 | 3,645 | -35 | -1% | 68,100 |
| 2025/06/19 | 3,705 | 3,715 | 3,680 | 3,680 | -20 | -0.5% | 23,800 |
| 2025/06/18 | 3,675 | 3,715 | 3,660 | 3,700 | +25 | +0.7% | 44,100 |
| 2025/06/17 | 3,670 | 3,685 | 3,645 | 3,675 | -20 | -0.5% | 58,400 |
| 2025/06/16 | 3,665 | 3,705 | 3,665 | 3,695 | +30 | +0.8% | 41,000 |
| 2025/06/13 | 3,670 | 3,680 | 3,655 | 3,665 | -15 | -0.4% | 42,300 |
| 2025/06/12 | 3,700 | 3,700 | 3,665 | 3,680 | -15 | -0.4% | 29,900 |
| 2025/06/11 | 3,680 | 3,705 | 3,680 | 3,695 | +10 | +0.3% | 18,800 |
| 2025/06/10 | 3,655 | 3,715 | 3,650 | 3,685 | +30 | +0.8% | 49,400 |
| 2025/06/09 | 3,685 | 3,695 | 3,655 | 3,655 | -30 | -0.8% | 53,000 |
| 2025/06/06 | 3,685 | 3,700 | 3,685 | 3,685 | ±0 | ±0% | 13,500 |
| 2025/06/05 | 3,695 | 3,715 | 3,685 | 3,685 | -15 | -0.4% | 31,200 |
| 2025/06/04 | 3,735 | 3,745 | 3,690 | 3,700 | -35 | -0.9% | 56,000 |
| 2025/06/03 | 3,755 | 3,755 | 3,730 | 3,735 | -5 | -0.1% | 26,200 |
| 2025/06/02 | 3,800 | 3,800 | 3,740 | 3,740 | -50 | -1.3% | 48,400 |
| 2025/05/30 | 3,790 | 3,795 | 3,765 | 3,790 | ±0 | ±0% | 42,600 |
| 2025/05/29 | 3,815 | 3,815 | 3,790 | 3,790 | -35 | -0.9% | 37,700 |
| 2025/05/28 | 3,860 | 3,860 | 3,820 | 3,825 | -35 | -0.9% | 36,500 |
| 2025/05/27 | 3,845 | 3,870 | 3,835 | 3,860 | +40 | +1% | 29,600 |
| 2025/05/26 | 3,825 | 3,855 | 3,800 | 3,820 | +25 | +0.7% | 27,300 |
| 2025/05/23 | 3,810 | 3,810 | 3,795 | 3,795 | +5 | +0.1% | 10,200 |
| 2025/05/22 | 3,810 | 3,820 | 3,790 | 3,790 | -30 | -0.8% | 33,700 |
| 2025/05/21 | 3,845 | 3,855 | 3,805 | 3,820 | -20 | -0.5% | 32,600 |
| 2025/05/20 | 3,875 | 3,875 | 3,830 | 3,840 | -35 | -0.9% | 23,700 |
| 2025/05/19 | 3,880 | 3,920 | 3,855 | 3,875 | +15 | +0.4% | 30,700 |
| 2025/05/16 | 3,830 | 3,860 | 3,830 | 3,860 | +35 | +0.9% | 19,200 |
| 2025/05/15 | 3,820 | 3,850 | 3,810 | 3,825 | -5 | -0.1% | 21,500 |
| 2025/05/14 | 3,860 | 3,870 | 3,800 | 3,830 | -60 | -1.5% | 56,500 |
| 2025/05/13 | 3,920 | 3,920 | 3,850 | 3,890 | -20 | -0.5% | 75,600 |
| 2025/05/12 | 3,890 | 3,910 | 3,885 | 3,910 | +25 | +0.6% | 27,700 |
| 2025/05/09 | 3,890 | 3,910 | 3,880 | 3,885 | -20 | -0.5% | 26,900 |
| 2025/05/08 | 3,920 | 3,920 | 3,860 | 3,905 | ±0 | ±0% | 24,900 |
| 2025/05/07 | 3,900 | 3,925 | 3,885 | 3,905 | +15 | +0.4% | 21,900 |
| 2025/05/02 | 3,915 | 3,915 | 3,860 | 3,890 | -15 | -0.4% | 24,500 |
| 2025/05/01 | 3,975 | 3,975 | 3,895 | 3,905 | -55 | -1.4% | 26,100 |
| 2025/04/30 | 3,960 | 3,965 | 3,900 | 3,960 | +10 | +0.3% | 43,300 |
| 2025/04/28 | 3,955 | 3,975 | 3,915 | 3,950 | -5 | -0.1% | 32,200 |
| 2025/04/25 | 3,985 | 4,005 | 3,935 | 3,955 | -40 | -1% | 27,400 |
| 2025/04/24 | 4,065 | 4,065 | 3,980 | 3,995 | -85 | -2.1% | 23,900 |
| 2025/04/23 | 4,110 | 4,120 | 4,080 | 4,080 | -25 | -0.6% | 26,300 |
| 2025/04/22 | 4,080 | 4,110 | 4,060 | 4,105 | +5 | +0.1% | 23,200 |
1～
50
件表示中 / 6988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 | 404,000円 | +33.2% | +4.1% | 1.44% | 3.52倍 | 1.13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 | 293,700円 | +1.7% | -4.3% | 3.40% | 10.04倍 | 0.71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 |
| Ｐウォーター | 309,500円 | +4.0% | +5.7% | 3.55% | 14.16倍 | 3.67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 |
| ＤｙＤｏ | 263,900円 | +5.2% | +9.2% | 1.14% | 20.86倍 | 0.91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 |
| Ｓ Ｆｏｏｄｓ | 262,000円 | +6.9% | +33.1% | 3.97% | 18.44倍 | 0.68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
