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 |
|---|---|---|---|---|---|---|---|
| 2024/05/17 | 3,910 | 3,930 | 3,890 | 3,910 | -5 | -0.1% | 60,000 |
| 2024/05/16 | 4,000 | 4,015 | 3,900 | 3,915 | -170 | -4.2% | 112,100 |
| 2024/05/15 | 4,090 | 4,210 | 4,055 | 4,085 | +5 | +0.1% | 105,000 |
| 2024/05/14 | 4,085 | 4,085 | 4,050 | 4,080 | -5 | -0.1% | 19,300 |
| 2024/05/13 | 4,065 | 4,085 | 4,045 | 4,085 | +50 | +1.2% | 17,100 |
| 2024/05/10 | 4,060 | 4,090 | 4,030 | 4,035 | -25 | -0.6% | 41,900 |
| 2024/05/09 | 4,060 | 4,095 | 4,060 | 4,060 | -20 | -0.5% | 24,700 |
| 2024/05/08 | 4,090 | 4,095 | 4,055 | 4,080 | -10 | -0.2% | 39,000 |
| 2024/05/07 | 4,105 | 4,105 | 4,065 | 4,090 | -15 | -0.4% | 37,000 |
| 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 |
1～
50
件表示中 / 6711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 | 391,000円 | +4.7% | -16.2% | 1.46% | 28.43倍 | 1.18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 | 296,000円 | -4.4% | +2.6% | 3.04% | 18.76倍 | 3.88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 |
| 理ビタミン | 259,300円 | +1.1% | -12.6% | 3.12% | 9.72倍 | 1.03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 |
| ウェルネオ | 229,500円 | +3.1% | -6.9% | 4.01% | 15.04倍 | 1.06倍 |
|
２３年に日新製糖と伊藤忠製糖が経営統合し持株会社化、製糖２番手。スポーツジムなども展開 |
| ライフドリンク | 554,000円 | +15.1% | +22.7% | 0.81% | 18.79倍 | 6.38倍 |
|
水、茶、炭酸水等の飲料を製造、販路はスーパー軸に小売業やＥＣ。少品種大量生産、内製徹底 |
市場注目の銘柄
チャート関連のコラム
