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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 4,125 | 4,150 | 4,110 | 4,115 | -15 | -0.4% | 7,900 |
| 2024/11/20 | 4,140 | 4,160 | 4,115 | 4,130 | -10 | -0.2% | 10,200 |
| 2024/11/19 | 4,135 | 4,165 | 4,135 | 4,140 | -10 | -0.2% | 15,300 |
| 2024/11/18 | 4,140 | 4,155 | 4,125 | 4,150 | +10 | +0.2% | 9,800 |
| 2024/11/15 | 4,150 | 4,185 | 4,140 | 4,140 | ±0 | ±0% | 14,800 |
| 2024/11/14 | 4,210 | 4,210 | 4,135 | 4,140 | -70 | -1.7% | 18,500 |
| 2024/11/13 | 4,230 | 4,245 | 4,190 | 4,210 | -30 | -0.7% | 26,900 |
| 2024/11/12 | 4,280 | 4,310 | 4,240 | 4,240 | -40 | -0.9% | 17,800 |
| 2024/11/11 | 4,305 | 4,315 | 4,250 | 4,280 | -45 | -1% | 23,400 |
| 2024/11/08 | 4,350 | 4,395 | 4,325 | 4,325 | -25 | -0.6% | 19,900 |
| 2024/11/07 | 4,345 | 4,385 | 4,340 | 4,350 | +10 | +0.2% | 27,500 |
| 2024/11/06 | 4,355 | 4,395 | 4,340 | 4,340 | +10 | +0.2% | 20,900 |
| 2024/11/05 | 4,340 | 4,360 | 4,265 | 4,330 | +10 | +0.2% | 27,200 |
| 2024/11/01 | 4,385 | 4,385 | 4,270 | 4,320 | -115 | -2.6% | 34,100 |
| 2024/10/31 | 4,375 | 4,435 | 4,330 | 4,435 | +100 | +2.3% | 61,100 |
| 2024/10/30 | 4,255 | 4,370 | 4,215 | 4,335 | +10 | +0.2% | 175,000 |
| 2024/10/29 | 4,255 | 4,340 | 4,255 | 4,325 | +75 | +1.8% | 57,900 |
| 2024/10/28 | 4,235 | 4,270 | 4,210 | 4,250 | +15 | +0.4% | 29,100 |
| 2024/10/25 | 4,260 | 4,275 | 4,205 | 4,235 | +10 | +0.2% | 33,500 |
| 2024/10/24 | 4,230 | 4,270 | 4,170 | 4,225 | +65 | +1.6% | 29,800 |
| 2024/10/23 | 4,220 | 4,220 | 4,160 | 4,160 | -70 | -1.7% | 28,300 |
| 2024/10/22 | 4,285 | 4,285 | 4,220 | 4,230 | -35 | -0.8% | 20,700 |
| 2024/10/21 | 4,295 | 4,295 | 4,245 | 4,265 | -45 | -1% | 20,100 |
| 2024/10/18 | 4,255 | 4,310 | 4,230 | 4,310 | +40 | +0.9% | 24,700 |
| 2024/10/17 | 4,325 | 4,330 | 4,270 | 4,270 | -35 | -0.8% | 25,900 |
| 2024/10/16 | 4,420 | 4,450 | 4,290 | 4,305 | -140 | -3.1% | 41,000 |
| 2024/10/15 | 4,385 | 4,465 | 4,385 | 4,445 | +55 | +1.3% | 26,700 |
| 2024/10/11 | 4,455 | 4,455 | 4,390 | 4,390 | -60 | -1.3% | 23,100 |
| 2024/10/10 | 4,415 | 4,450 | 4,410 | 4,450 | +10 | +0.2% | 11,600 |
| 2024/10/09 | 4,385 | 4,450 | 4,385 | 4,440 | +35 | +0.8% | 15,100 |
| 2024/10/08 | 4,415 | 4,425 | 4,370 | 4,405 | -5 | -0.1% | 29,900 |
| 2024/10/07 | 4,480 | 4,485 | 4,400 | 4,410 | -45 | -1% | 33,200 |
| 2024/10/04 | 4,440 | 4,485 | 4,425 | 4,455 | +25 | +0.6% | 23,400 |
| 2024/10/03 | 4,490 | 4,495 | 4,415 | 4,430 | -5 | -0.1% | 26,100 |
| 2024/10/02 | 4,495 | 4,510 | 4,410 | 4,435 | -45 | -1% | 34,400 |
| 2024/10/01 | 4,500 | 4,520 | 4,465 | 4,480 | +5 | +0.1% | 18,500 |
| 2024/09/30 | 4,455 | 4,520 | 4,450 | 4,475 | -50 | -1.1% | 37,700 |
| 2024/09/27 | 4,420 | 4,555 | 4,420 | 4,525 | +80 | +1.8% | 79,500 |
| 2024/09/26 | 4,415 | 4,465 | 4,395 | 4,445 | +30 | +0.7% | 152,100 |
| 2024/09/25 | 4,420 | 4,425 | 4,380 | 4,415 | -35 | -0.8% | 86,500 |
| 2024/09/24 | 4,455 | 4,465 | 4,425 | 4,450 | +10 | +0.2% | 86,400 |
| 2024/09/20 | 4,420 | 4,465 | 4,420 | 4,440 | +20 | +0.5% | 55,400 |
| 2024/09/19 | 4,490 | 4,505 | 4,420 | 4,420 | -65 | -1.4% | 47,200 |
| 2024/09/18 | 4,505 | 4,545 | 4,455 | 4,485 | -25 | -0.6% | 36,800 |
| 2024/09/17 | 4,505 | 4,550 | 4,450 | 4,510 | +5 | +0.1% | 47,400 |
| 2024/09/13 | 4,570 | 4,600 | 4,500 | 4,505 | -95 | -2.1% | 41,600 |
| 2024/09/12 | 4,590 | 4,630 | 4,565 | 4,600 | ±0 | ±0% | 30,500 |
| 2024/09/11 | 4,680 | 4,680 | 4,560 | 4,600 | -95 | -2% | 36,300 |
| 2024/09/10 | 4,670 | 4,720 | 4,650 | 4,695 | +40 | +0.9% | 55,000 |
| 2024/09/09 | 4,525 | 4,670 | 4,520 | 4,655 | +115 | +2.5% | 57,200 |
1～
50
件表示中 / 6839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 | 411,500円 | +6.8% | +3.0% | 1.39% | 21.69倍 | 1.22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 |
| ＤｙＤｏ | 295,300円 | +12.5% | -16.5% | 1.02% | 19.00倍 | 1.01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 | 324,500円 | -4.4% | +13.4% | 2.93% | 17.50倍 | 3.97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 | 277,900円 | -0.1% | -21.5% | 2.88% | 8.20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 |
| 理ビタミン | 253,800円 | +1.1% | -12.6% | 3.19% | 9.51倍 | 0.99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
