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 |
|---|---|---|---|---|---|---|---|
| 2023/03/23 | 4,215 | 4,250 | 4,200 | 4,250 | +10 | +0.2% | 17,600 |
| 2023/03/22 | 4,250 | 4,255 | 4,230 | 4,240 | -15 | -0.4% | 21,700 |
| 2023/03/20 | 4,255 | 4,260 | 4,240 | 4,255 | -20 | -0.5% | 13,200 |
| 2023/03/17 | 4,280 | 4,285 | 4,255 | 4,275 | +15 | +0.4% | 20,400 |
| 2023/03/16 | 4,225 | 4,275 | 4,220 | 4,260 | -10 | -0.2% | 17,800 |
| 2023/03/15 | 4,250 | 4,280 | 4,250 | 4,270 | +25 | +0.6% | 13,400 |
| 2023/03/14 | 4,260 | 4,265 | 4,220 | 4,245 | -60 | -1.4% | 24,700 |
| 2023/03/13 | 4,325 | 4,325 | 4,275 | 4,305 | -30 | -0.7% | 15,500 |
| 2023/03/10 | 4,360 | 4,380 | 4,330 | 4,335 | -25 | -0.6% | 30,300 |
| 2023/03/09 | 4,335 | 4,375 | 4,325 | 4,360 | +40 | +0.9% | 23,600 |
| 2023/03/08 | 4,285 | 4,320 | 4,285 | 4,320 | +35 | +0.8% | 19,900 |
| 2023/03/07 | 4,270 | 4,305 | 4,270 | 4,285 | +10 | +0.2% | 18,300 |
| 2023/03/06 | 4,280 | 4,290 | 4,250 | 4,275 | +5 | +0.1% | 22,900 |
| 2023/03/03 | 4,265 | 4,275 | 4,255 | 4,270 | +10 | +0.2% | 16,500 |
| 2023/03/02 | 4,230 | 4,260 | 4,225 | 4,260 | +55 | +1.3% | 16,100 |
| 2023/03/01 | 4,215 | 4,225 | 4,195 | 4,205 | -5 | -0.1% | 34,900 |
| 2023/02/28 | 4,260 | 4,260 | 4,205 | 4,210 | -45 | -1.1% | 20,500 |
| 2023/02/27 | 4,305 | 4,305 | 4,255 | 4,255 | -50 | -1.2% | 14,500 |
| 2023/02/24 | 4,305 | 4,305 | 4,275 | 4,305 | +10 | +0.2% | 16,400 |
| 2023/02/22 | 4,280 | 4,325 | 4,275 | 4,295 | +10 | +0.2% | 31,500 |
| 2023/02/21 | 4,265 | 4,300 | 4,265 | 4,285 | -35 | -0.8% | 21,300 |
| 2023/02/20 | 4,340 | 4,340 | 4,315 | 4,320 | -10 | -0.2% | 11,100 |
| 2023/02/17 | 4,355 | 4,355 | 4,320 | 4,330 | -25 | -0.6% | 8,900 |
| 2023/02/16 | 4,375 | 4,375 | 4,350 | 4,355 | +5 | +0.1% | 14,600 |
| 2023/02/15 | 4,365 | 4,365 | 4,345 | 4,350 | -15 | -0.3% | 11,100 |
| 2023/02/14 | 4,365 | 4,375 | 4,345 | 4,365 | +35 | +0.8% | 15,100 |
| 2023/02/13 | 4,310 | 4,375 | 4,300 | 4,330 | +35 | +0.8% | 32,600 |
| 2023/02/10 | 4,275 | 4,320 | 4,275 | 4,295 | -10 | -0.2% | 16,100 |
| 2023/02/09 | 4,280 | 4,320 | 4,275 | 4,305 | +5 | +0.1% | 14,900 |
| 2023/02/08 | 4,280 | 4,320 | 4,280 | 4,300 | +40 | +0.9% | 16,700 |
| 2023/02/07 | 4,235 | 4,290 | 4,215 | 4,260 | +15 | +0.4% | 26,700 |
| 2023/02/06 | 4,260 | 4,260 | 4,185 | 4,245 | -20 | -0.5% | 48,000 |
| 2023/02/03 | 4,345 | 4,350 | 4,225 | 4,265 | -85 | -2% | 51,800 |
| 2023/02/02 | 4,375 | 4,375 | 4,340 | 4,350 | -20 | -0.5% | 20,000 |
| 2023/02/01 | 4,395 | 4,405 | 4,355 | 4,370 | -25 | -0.6% | 26,100 |
| 2023/01/31 | 4,340 | 4,400 | 4,335 | 4,395 | +90 | +2.1% | 25,100 |
| 2023/01/30 | 4,285 | 4,320 | 4,280 | 4,305 | +20 | +0.5% | 21,700 |
| 2023/01/27 | 4,320 | 4,320 | 4,275 | 4,285 | -20 | -0.5% | 18,200 |
| 2023/01/26 | 4,315 | 4,325 | 4,290 | 4,305 | +15 | +0.3% | 19,300 |
| 2023/01/25 | 4,270 | 4,310 | 4,270 | 4,290 | +20 | +0.5% | 21,800 |
| 2023/01/24 | 4,245 | 4,285 | 4,190 | 4,270 | -80 | -1.8% | 74,200 |
| 2023/01/23 | 4,405 | 4,415 | 4,315 | 4,350 | -40 | -0.9% | 15,100 |
| 2023/01/20 | 4,375 | 4,395 | 4,345 | 4,390 | +50 | +1.2% | 13,000 |
| 2023/01/19 | 4,330 | 4,355 | 4,325 | 4,340 | +5 | +0.1% | 8,100 |
| 2023/01/18 | 4,340 | 4,375 | 4,325 | 4,335 | -5 | -0.1% | 12,000 |
| 2023/01/17 | 4,300 | 4,350 | 4,300 | 4,340 | +35 | +0.8% | 12,200 |
| 2023/01/16 | 4,295 | 4,320 | 4,285 | 4,305 | -10 | -0.2% | 15,000 |
| 2023/01/13 | 4,290 | 4,335 | 4,290 | 4,315 | ±0 | ±0% | 20,000 |
| 2023/01/12 | 4,290 | 4,320 | 4,280 | 4,315 | +25 | +0.6% | 6,100 |
| 2023/01/11 | 4,300 | 4,315 | 4,285 | 4,290 | +20 | +0.5% | 11,700 |
501～
550
件表示中 / 6929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 | 389,000円 | +6.8% | +3.0% | 1.47% | 20.50倍 | 1.16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 | 283,700円 | +5.2% | +9.2% | 1.06% | 22.41倍 | 0.98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 |
| 昭和産 | 280,300円 | -0.1% | -21.5% | 3.57% | 8.27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 |
| ライフドリンク | 158,400円 | +15.1% | +22.7% | 0.71% | 21.50倍 | 6.47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 |
| Ｐウォーター | 268,700円 | -4.4% | +13.4% | 3.54% | 14.50倍 | 3.29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
