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 |
|---|---|---|---|---|---|---|---|
| 2022/10/28 | 4,510 | 4,580 | 4,495 | 4,535 | -5 | -0.1% | 90,300 |
| 2022/10/27 | 4,580 | 4,580 | 4,520 | 4,540 | -30 | -0.7% | 26,900 |
| 2022/10/26 | 4,570 | 4,585 | 4,545 | 4,570 | +5 | +0.1% | 24,600 |
| 2022/10/25 | 4,575 | 4,595 | 4,550 | 4,565 | +30 | +0.7% | 17,400 |
| 2022/10/24 | 4,545 | 4,570 | 4,520 | 4,535 | +15 | +0.3% | 21,700 |
| 2022/10/21 | 4,550 | 4,550 | 4,520 | 4,520 | -40 | -0.9% | 14,100 |
| 2022/10/20 | 4,535 | 4,565 | 4,535 | 4,560 | +15 | +0.3% | 13,800 |
| 2022/10/19 | 4,515 | 4,555 | 4,515 | 4,545 | +50 | +1.1% | 23,500 |
| 2022/10/18 | 4,555 | 4,555 | 4,495 | 4,495 | ±0 | ±0% | 13,300 |
| 2022/10/17 | 4,520 | 4,530 | 4,495 | 4,495 | -40 | -0.9% | 18,000 |
| 2022/10/14 | 4,500 | 4,570 | 4,500 | 4,535 | +45 | +1% | 22,300 |
| 2022/10/13 | 4,470 | 4,500 | 4,455 | 4,490 | -25 | -0.6% | 19,600 |
| 2022/10/12 | 4,465 | 4,535 | 4,455 | 4,515 | +50 | +1.1% | 20,200 |
| 2022/10/11 | 4,520 | 4,530 | 4,465 | 4,465 | -55 | -1.2% | 34,100 |
| 2022/10/07 | 4,510 | 4,535 | 4,505 | 4,520 | -45 | -1% | 19,900 |
| 2022/10/06 | 4,550 | 4,615 | 4,550 | 4,565 | +20 | +0.4% | 20,700 |
| 2022/10/05 | 4,595 | 4,600 | 4,540 | 4,545 | -45 | -1% | 40,000 |
| 2022/10/04 | 4,500 | 4,600 | 4,495 | 4,590 | +140 | +3.1% | 24,800 |
| 2022/10/03 | 4,465 | 4,500 | 4,435 | 4,450 | -140 | -3.1% | 30,700 |
| 2022/09/30 | 4,565 | 4,600 | 4,540 | 4,590 | +25 | +0.5% | 45,800 |
| 2022/09/29 | 4,490 | 4,570 | 4,465 | 4,565 | +45 | +1% | 41,300 |
| 2022/09/28 | 4,485 | 4,525 | 4,460 | 4,520 | +20 | +0.4% | 89,800 |
| 2022/09/27 | 4,500 | 4,525 | 4,455 | 4,500 | -5 | -0.1% | 42,500 |
| 2022/09/26 | 4,565 | 4,590 | 4,505 | 4,505 | -60 | -1.3% | 62,800 |
| 2022/09/22 | 4,490 | 4,585 | 4,485 | 4,565 | +55 | +1.2% | 69,900 |
| 2022/09/21 | 4,505 | 4,515 | 4,490 | 4,510 | +20 | +0.4% | 22,700 |
| 2022/09/20 | 4,435 | 4,505 | 4,435 | 4,490 | +85 | +1.9% | 35,600 |
| 2022/09/16 | 4,400 | 4,415 | 4,385 | 4,405 | ±0 | ±0% | 34,400 |
| 2022/09/15 | 4,400 | 4,415 | 4,385 | 4,405 | +5 | +0.1% | 19,100 |
| 2022/09/14 | 4,420 | 4,420 | 4,390 | 4,400 | -50 | -1.1% | 27,200 |
| 2022/09/13 | 4,445 | 4,470 | 4,430 | 4,450 | +20 | +0.5% | 14,300 |
| 2022/09/12 | 4,510 | 4,510 | 4,430 | 4,430 | -45 | -1% | 27,300 |
| 2022/09/09 | 4,485 | 4,535 | 4,475 | 4,475 | -10 | -0.2% | 39,100 |
| 2022/09/08 | 4,460 | 4,510 | 4,460 | 4,485 | +35 | +0.8% | 26,700 |
| 2022/09/07 | 4,430 | 4,455 | 4,425 | 4,450 | +5 | +0.1% | 23,900 |
| 2022/09/06 | 4,465 | 4,490 | 4,445 | 4,445 | -25 | -0.6% | 37,000 |
| 2022/09/05 | 4,500 | 4,500 | 4,430 | 4,470 | -50 | -1.1% | 31,300 |
| 2022/09/02 | 4,520 | 4,540 | 4,500 | 4,520 | +20 | +0.4% | 20,100 |
| 2022/09/01 | 4,520 | 4,540 | 4,500 | 4,500 | -40 | -0.9% | 27,400 |
| 2022/08/31 | 4,540 | 4,570 | 4,535 | 4,540 | -20 | -0.4% | 21,200 |
| 2022/08/30 | 4,530 | 4,570 | 4,530 | 4,560 | +25 | +0.6% | 8,400 |
| 2022/08/29 | 4,530 | 4,565 | 4,510 | 4,535 | -30 | -0.7% | 22,000 |
| 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 |
601～
650
件表示中 / 6932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 | 400,500円 | +6.8% | +3.0% | 1.42% | 21.11倍 | 1.19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 |
| 昭和産 | 285,500円 | -0.1% | -21.5% | 3.50% | 8.43倍 | 0.71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 | 179,500円 | +15.1% | +22.7% | 0.63% | 24.37倍 | 7.33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 | 275,300円 | -4.4% | +13.4% | 3.45% | 14.86倍 | 3.37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 |
| Ｓ Ｆｏｏｄｓ | 245,900円 | +4.6% | -55.9% | 3.62% | 29.37倍 | 0.63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 |
市場注目の銘柄
チャート関連のコラム
