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 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 4,350 | 4,350 | 4,290 | 4,315 | -15 | -0.3% | 38,100 |
| 2025/08/20 | 4,275 | 4,345 | 4,275 | 4,330 | +55 | +1.3% | 54,600 |
| 2025/08/19 | 4,230 | 4,280 | 4,205 | 4,275 | +75 | +1.8% | 46,000 |
| 2025/08/18 | 4,180 | 4,245 | 4,175 | 4,200 | +55 | +1.3% | 59,000 |
| 2025/08/15 | 4,195 | 4,200 | 4,135 | 4,145 | -40 | -1% | 35,500 |
| 2025/08/14 | 4,210 | 4,245 | 4,165 | 4,185 | -25 | -0.6% | 48,300 |
| 2025/08/13 | 4,240 | 4,245 | 4,210 | 4,210 | -30 | -0.7% | 36,100 |
| 2025/08/12 | 4,265 | 4,300 | 4,225 | 4,240 | -25 | -0.6% | 40,300 |
| 2025/08/08 | 4,280 | 4,305 | 4,255 | 4,265 | -15 | -0.4% | 42,800 |
| 2025/08/07 | 4,255 | 4,290 | 4,245 | 4,280 | +25 | +0.6% | 35,400 |
| 2025/08/06 | 4,250 | 4,285 | 4,205 | 4,255 | ±0 | ±0% | 63,100 |
| 2025/08/05 | 4,380 | 4,415 | 4,245 | 4,255 | -100 | -2.3% | 114,300 |
| 2025/08/04 | 4,520 | 4,605 | 4,350 | 4,355 | -210 | -4.6% | 204,900 |
| 2025/08/01 | 4,025 | 4,575 | 4,015 | 4,565 | +520 | +12.9% | 363,100 |
| 2025/07/31 | 4,085 | 4,090 | 4,045 | 4,045 | -25 | -0.6% | 43,800 |
| 2025/07/30 | 4,045 | 4,080 | 4,045 | 4,070 | ±0 | ±0% | 26,400 |
| 2025/07/29 | 4,105 | 4,105 | 4,055 | 4,070 | -35 | -0.9% | 28,000 |
| 2025/07/28 | 4,095 | 4,130 | 4,095 | 4,105 | +10 | +0.2% | 29,100 |
| 2025/07/25 | 4,080 | 4,115 | 4,055 | 4,095 | +35 | +0.9% | 38,500 |
| 2025/07/24 | 4,015 | 4,085 | 4,015 | 4,060 | +50 | +1.2% | 41,100 |
| 2025/07/23 | 4,065 | 4,085 | 3,995 | 4,010 | -15 | -0.4% | 54,400 |
| 2025/07/22 | 4,085 | 4,100 | 4,010 | 4,025 | -60 | -1.5% | 30,800 |
| 2025/07/18 | 4,095 | 4,140 | 4,085 | 4,085 | +5 | +0.1% | 33,200 |
| 2025/07/17 | 4,085 | 4,090 | 4,060 | 4,080 | ±0 | ±0% | 22,800 |
| 2025/07/16 | 4,095 | 4,130 | 4,060 | 4,080 | -5 | -0.1% | 31,500 |
| 2025/07/15 | 4,100 | 4,105 | 4,060 | 4,085 | -20 | -0.5% | 27,200 |
| 2025/07/14 | 4,085 | 4,145 | 4,080 | 4,105 | +60 | +1.5% | 57,600 |
| 2025/07/11 | 4,070 | 4,100 | 4,040 | 4,045 | +10 | +0.2% | 40,800 |
| 2025/07/10 | 4,075 | 4,090 | 4,015 | 4,035 | -40 | -1% | 38,000 |
| 2025/07/09 | 4,045 | 4,110 | 4,045 | 4,075 | +30 | +0.7% | 32,500 |
| 2025/07/08 | 4,105 | 4,130 | 4,030 | 4,045 | -60 | -1.5% | 69,200 |
| 2025/07/07 | 4,130 | 4,140 | 4,075 | 4,105 | -10 | -0.2% | 46,400 |
| 2025/07/04 | 4,040 | 4,115 | 4,010 | 4,115 | +75 | +1.9% | 105,800 |
| 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 |
1～
50
件表示中 / 7021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 | 431,500円 | +33.2% | +4.1% | 1.34% | 3.76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 |
| Ｐウォーター | 336,500円 | +4.0% | +5.7% | 3.27% | 15.38倍 | 3.99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 |
| 昭和産 | 302,000円 | +1.7% | -4.3% | 3.31% | 10.33倍 | 0.73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 |
| カンロ | 206,200円 | +7.3% | +3.1% | 1.50% | 26.33倍 | 4.86倍 |
|
のどアメ等キャンディ主力。三菱商事が販売総代理店。グミが第２の柱に。配当性向４０％を基本 |
| 理ビタミン | 290,700円 | +4.6% | -4.4% | 3.78% | 10.53倍 | 1.09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
