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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 4,585 | 4,585 | 4,550 | 4,565 | -20 | -0.4% | 23,500 |
| 2022/08/25 | 4,605 | 4,605 | 4,580 | 4,585 | -10 | -0.2% | 8,000 |
| 2022/08/24 | 4,600 | 4,605 | 4,570 | 4,595 | -10 | -0.2% | 11,000 |
| 2022/08/23 | 4,600 | 4,620 | 4,575 | 4,605 | -15 | -0.3% | 12,100 |
| 2022/08/22 | 4,580 | 4,630 | 4,565 | 4,620 | +5 | +0.1% | 9,400 |
| 2022/08/19 | 4,580 | 4,630 | 4,560 | 4,615 | +35 | +0.8% | 11,700 |
| 2022/08/18 | 4,590 | 4,595 | 4,555 | 4,580 | -25 | -0.5% | 17,600 |
| 2022/08/17 | 4,625 | 4,640 | 4,600 | 4,605 | ±0 | ±0% | 17,800 |
| 2022/08/16 | 4,615 | 4,620 | 4,580 | 4,605 | -20 | -0.4% | 22,200 |
| 2022/08/15 | 4,625 | 4,635 | 4,605 | 4,625 | +5 | +0.1% | 12,800 |
| 2022/08/12 | 4,555 | 4,625 | 4,555 | 4,620 | +45 | +1% | 29,200 |
| 2022/08/10 | 4,505 | 4,575 | 4,480 | 4,575 | +100 | +2.2% | 35,500 |
| 2022/08/09 | 4,560 | 4,580 | 4,460 | 4,475 | -85 | -1.9% | 45,300 |
| 2022/08/08 | 4,610 | 4,645 | 4,540 | 4,560 | -5 | -0.1% | 56,900 |
| 2022/08/05 | 4,650 | 4,740 | 4,430 | 4,565 | -125 | -2.7% | 122,600 |
| 2022/08/04 | 4,675 | 4,715 | 4,660 | 4,690 | +15 | +0.3% | 25,500 |
| 2022/08/03 | 4,685 | 4,695 | 4,640 | 4,675 | -35 | -0.7% | 41,200 |
| 2022/08/02 | 4,805 | 4,805 | 4,695 | 4,710 | -100 | -2.1% | 27,600 |
| 2022/08/01 | 4,740 | 4,830 | 4,740 | 4,810 | +85 | +1.8% | 32,200 |
| 2022/07/29 | 4,790 | 4,790 | 4,710 | 4,725 | -40 | -0.8% | 23,200 |
| 2022/07/28 | 4,725 | 4,790 | 4,710 | 4,765 | +50 | +1.1% | 27,100 |
| 2022/07/27 | 4,695 | 4,730 | 4,695 | 4,715 | -10 | -0.2% | 12,600 |
| 2022/07/26 | 4,705 | 4,730 | 4,695 | 4,725 | +20 | +0.4% | 21,800 |
| 2022/07/25 | 4,675 | 4,710 | 4,675 | 4,705 | +10 | +0.2% | 12,800 |
| 2022/07/22 | 4,655 | 4,710 | 4,655 | 4,695 | -15 | -0.3% | 22,100 |
| 2022/07/21 | 4,710 | 4,730 | 4,665 | 4,710 | ±0 | ±0% | 24,000 |
| 2022/07/20 | 4,715 | 4,725 | 4,670 | 4,710 | +55 | +1.2% | 36,700 |
| 2022/07/19 | 4,770 | 4,770 | 4,645 | 4,655 | -115 | -2.4% | 57,500 |
| 2022/07/15 | 4,745 | 4,790 | 4,725 | 4,770 | +25 | +0.5% | 25,000 |
| 2022/07/14 | 4,800 | 4,810 | 4,730 | 4,745 | -70 | -1.5% | 26,500 |
| 2022/07/13 | 4,745 | 4,820 | 4,730 | 4,815 | +50 | +1% | 38,600 |
| 2022/07/12 | 4,775 | 4,780 | 4,740 | 4,765 | -10 | -0.2% | 21,700 |
| 2022/07/11 | 4,685 | 4,775 | 4,675 | 4,775 | +130 | +2.8% | 26,000 |
| 2022/07/08 | 4,615 | 4,700 | 4,540 | 4,645 | +30 | +0.7% | 94,300 |
| 2022/07/07 | 4,685 | 4,695 | 4,600 | 4,615 | -40 | -0.9% | 65,000 |
| 2022/07/06 | 4,675 | 4,685 | 4,620 | 4,655 | -60 | -1.3% | 67,400 |
| 2022/07/05 | 4,800 | 4,810 | 4,715 | 4,715 | -100 | -2.1% | 37,400 |
| 2022/07/04 | 4,750 | 4,835 | 4,745 | 4,815 | +65 | +1.4% | 33,400 |
| 2022/07/01 | 4,825 | 4,855 | 4,745 | 4,750 | -75 | -1.6% | 32,900 |
| 2022/06/30 | 4,840 | 4,860 | 4,805 | 4,825 | -15 | -0.3% | 24,700 |
| 2022/06/29 | 4,840 | 4,875 | 4,800 | 4,840 | -10 | -0.2% | 40,500 |
| 2022/06/28 | 4,700 | 4,850 | 4,690 | 4,850 | +170 | +3.6% | 78,400 |
| 2022/06/27 | 4,725 | 4,745 | 4,675 | 4,680 | -30 | -0.6% | 39,000 |
| 2022/06/24 | 4,740 | 4,765 | 4,700 | 4,710 | -30 | -0.6% | 26,000 |
| 2022/06/23 | 4,700 | 4,765 | 4,700 | 4,740 | +15 | +0.3% | 39,900 |
| 2022/06/22 | 4,715 | 4,740 | 4,675 | 4,725 | +50 | +1.1% | 49,700 |
| 2022/06/21 | 4,620 | 4,675 | 4,580 | 4,675 | +80 | +1.7% | 52,300 |
| 2022/06/20 | 4,590 | 4,630 | 4,555 | 4,595 | +10 | +0.2% | 43,600 |
| 2022/06/17 | 4,505 | 4,610 | 4,435 | 4,585 | +45 | +1% | 70,600 |
| 2022/06/16 | 4,485 | 4,540 | 4,480 | 4,540 | +55 | +1.2% | 30,200 |
551～
600
件表示中 / 6840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 | 410,000円 | +6.8% | +3.0% | 1.39% | 21.61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 |
| Ｐウォーター | 319,000円 | -4.4% | +13.4% | 2.98% | 17.21倍 | 3.90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 | 277,600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 |
| Ｓ Ｆｏｏｄｓ | 264,200円 | +4.7% | -42.3% | 3.37% | 19.91倍 | 0.67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 | 252,200円 | +1.1% | -12.6% | 3.21% | 9.45倍 | 0.98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
