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 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 4,115 | 4,140 | 4,100 | 4,105 | -15 | -0.4% | 16,200 |
| 2024/05/01 | 4,150 | 4,180 | 4,120 | 4,120 | -40 | -1% | 23,600 |
| 2024/04/30 | 4,180 | 4,180 | 4,140 | 4,160 | +20 | +0.5% | 20,200 |
| 2024/04/26 | 4,135 | 4,150 | 4,115 | 4,140 | +5 | +0.1% | 20,800 |
| 2024/04/25 | 4,185 | 4,185 | 4,100 | 4,135 | -50 | -1.2% | 23,300 |
| 2024/04/24 | 4,105 | 4,185 | 4,080 | 4,185 | +105 | +2.6% | 62,500 |
| 2024/04/23 | 4,085 | 4,105 | 4,070 | 4,080 | +10 | +0.2% | 24,700 |
| 2024/04/22 | 4,035 | 4,080 | 4,020 | 4,070 | +45 | +1.1% | 36,600 |
| 2024/04/19 | 4,000 | 4,025 | 3,975 | 4,025 | +10 | +0.2% | 53,700 |
| 2024/04/18 | 4,085 | 4,105 | 4,000 | 4,015 | -65 | -1.6% | 78,400 |
| 2024/04/17 | 4,115 | 4,125 | 4,065 | 4,080 | -35 | -0.9% | 38,300 |
| 2024/04/16 | 4,135 | 4,135 | 4,105 | 4,115 | -45 | -1.1% | 24,200 |
| 2024/04/15 | 4,155 | 4,175 | 4,135 | 4,160 | -15 | -0.4% | 24,100 |
| 2024/04/12 | 4,165 | 4,195 | 4,155 | 4,175 | +10 | +0.2% | 27,800 |
| 2024/04/11 | 4,155 | 4,165 | 4,120 | 4,165 | +5 | +0.1% | 26,700 |
| 2024/04/10 | 4,165 | 4,180 | 4,150 | 4,160 | -5 | -0.1% | 18,700 |
| 2024/04/09 | 4,140 | 4,165 | 4,125 | 4,165 | ±0 | ±0% | 21,000 |
| 2024/04/08 | 4,140 | 4,165 | 4,115 | 4,165 | +45 | +1.1% | 28,400 |
| 2024/04/05 | 4,100 | 4,125 | 4,080 | 4,120 | -10 | -0.2% | 33,500 |
| 2024/04/04 | 4,125 | 4,150 | 4,100 | 4,130 | -10 | -0.2% | 36,400 |
| 2024/04/03 | 4,105 | 4,150 | 4,095 | 4,140 | ±0 | ±0% | 52,700 |
| 2024/04/02 | 4,240 | 4,240 | 4,135 | 4,140 | -100 | -2.4% | 58,600 |
| 2024/04/01 | 4,275 | 4,280 | 4,235 | 4,240 | -30 | -0.7% | 20,700 |
| 2024/03/29 | 4,260 | 4,275 | 4,240 | 4,270 | +25 | +0.6% | 25,800 |
| 2024/03/28 | 4,300 | 4,325 | 4,230 | 4,245 | -90 | -2.1% | 24,400 |
| 2024/03/27 | 4,275 | 4,355 | 4,275 | 4,335 | +70 | +1.6% | 42,100 |
| 2024/03/26 | 4,280 | 4,280 | 4,245 | 4,265 | -30 | -0.7% | 35,700 |
| 2024/03/25 | 4,300 | 4,330 | 4,290 | 4,295 | -30 | -0.7% | 27,500 |
| 2024/03/22 | 4,280 | 4,335 | 4,270 | 4,325 | +30 | +0.7% | 31,700 |
| 2024/03/21 | 4,350 | 4,350 | 4,280 | 4,295 | -60 | -1.4% | 33,000 |
| 2024/03/19 | 4,335 | 4,365 | 4,310 | 4,355 | +20 | +0.5% | 22,600 |
| 2024/03/18 | 4,370 | 4,375 | 4,320 | 4,335 | -35 | -0.8% | 38,400 |
| 2024/03/15 | 4,355 | 4,380 | 4,345 | 4,370 | -5 | -0.1% | 24,800 |
| 2024/03/14 | 4,310 | 4,385 | 4,310 | 4,375 | +55 | +1.3% | 16,700 |
| 2024/03/13 | 4,335 | 4,350 | 4,305 | 4,320 | +5 | +0.1% | 19,900 |
| 2024/03/12 | 4,330 | 4,335 | 4,290 | 4,315 | -15 | -0.3% | 18,600 |
| 2024/03/11 | 4,370 | 4,385 | 4,300 | 4,330 | -25 | -0.6% | 22,700 |
| 2024/03/08 | 4,350 | 4,375 | 4,320 | 4,355 | -5 | -0.1% | 33,300 |
| 2024/03/07 | 4,360 | 4,365 | 4,320 | 4,360 | +25 | +0.6% | 18,700 |
| 2024/03/06 | 4,315 | 4,355 | 4,315 | 4,335 | +10 | +0.2% | 27,900 |
| 2024/03/05 | 4,305 | 4,350 | 4,300 | 4,325 | +15 | +0.3% | 20,800 |
| 2024/03/04 | 4,355 | 4,365 | 4,305 | 4,310 | -15 | -0.3% | 28,900 |
| 2024/03/01 | 4,375 | 4,375 | 4,305 | 4,325 | -60 | -1.4% | 28,200 |
| 2024/02/29 | 4,405 | 4,440 | 4,355 | 4,385 | -20 | -0.5% | 44,900 |
| 2024/02/28 | 4,375 | 4,450 | 4,375 | 4,405 | -5 | -0.1% | 23,300 |
| 2024/02/27 | 4,360 | 4,435 | 4,350 | 4,410 | +45 | +1% | 36,700 |
| 2024/02/26 | 4,395 | 4,415 | 4,350 | 4,365 | -25 | -0.6% | 27,400 |
| 2024/02/22 | 4,430 | 4,430 | 4,375 | 4,390 | -25 | -0.6% | 20,200 |
| 2024/02/21 | 4,410 | 4,465 | 4,405 | 4,415 | +15 | +0.3% | 38,600 |
| 2024/02/20 | 4,440 | 4,460 | 4,385 | 4,400 | -30 | -0.7% | 32,700 |
1～
50
件表示中 / 6702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 | 410,500円 | +0.5% | +30.4% | 1.36% | 39.34倍 | 1.30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 |
| Ｓ Ｆｏｏｄｓ | 300,500円 | +4.7% | -13.1% | 2.96% | 11.88倍 | 0.80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 |
| 理ビタミン | 271,900円 | +2.1% | +25.6% | 2.76% | 10.07倍 | 1.07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 |
| ＤｙＤｏ | 273,200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 | 303,500円 | +4.6% | +16.9% | 2.31% | 18.00倍 | 4.54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 |
市場注目の銘柄
チャート関連のコラム
