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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 4,000 | 4,040 | 3,965 | 3,975 | -55 | -1.4% | 24,000 |
| 2022/03/30 | 4,080 | 4,080 | 4,000 | 4,030 | -90 | -2.2% | 19,600 |
| 2022/03/29 | 4,115 | 4,135 | 4,070 | 4,120 | +20 | +0.5% | 17,200 |
| 2022/03/28 | 4,090 | 4,100 | 4,050 | 4,100 | +20 | +0.5% | 11,000 |
| 2022/03/25 | 4,065 | 4,085 | 4,045 | 4,080 | +5 | +0.1% | 12,400 |
| 2022/03/24 | 4,095 | 4,100 | 4,020 | 4,075 | -20 | -0.5% | 19,900 |
| 2022/03/23 | 4,100 | 4,105 | 4,035 | 4,095 | +40 | +1% | 18,500 |
| 2022/03/22 | 4,125 | 4,125 | 4,030 | 4,055 | -65 | -1.6% | 23,200 |
| 2022/03/18 | 4,140 | 4,170 | 4,095 | 4,120 | -20 | -0.5% | 60,900 |
| 2022/03/17 | 4,085 | 4,170 | 4,055 | 4,140 | +105 | +2.6% | 34,700 |
| 2022/03/16 | 4,070 | 4,080 | 4,030 | 4,035 | -65 | -1.6% | 26,600 |
| 2022/03/15 | 4,050 | 4,115 | 4,050 | 4,100 | +50 | +1.2% | 26,000 |
| 2022/03/14 | 4,115 | 4,125 | 4,030 | 4,050 | -40 | -1% | 21,200 |
| 2022/03/11 | 4,090 | 4,125 | 4,050 | 4,090 | -55 | -1.3% | 32,500 |
| 2022/03/10 | 4,065 | 4,145 | 4,025 | 4,145 | +145 | +3.6% | 33,900 |
| 2022/03/09 | 4,000 | 4,015 | 3,980 | 4,000 | +30 | +0.8% | 23,300 |
| 2022/03/08 | 3,935 | 4,010 | 3,935 | 3,970 | +30 | +0.8% | 32,200 |
| 2022/03/07 | 3,950 | 3,965 | 3,915 | 3,940 | -15 | -0.4% | 21,700 |
| 2022/03/04 | 3,975 | 4,000 | 3,935 | 3,955 | -40 | -1% | 17,300 |
| 2022/03/03 | 3,950 | 4,005 | 3,895 | 3,995 | -10 | -0.2% | 30,200 |
| 2022/03/02 | 4,050 | 4,060 | 4,005 | 4,005 | -95 | -2.3% | 14,900 |
| 2022/03/01 | 4,135 | 4,160 | 4,100 | 4,100 | -30 | -0.7% | 15,800 |
| 2022/02/28 | 4,045 | 4,140 | 4,045 | 4,130 | +95 | +2.4% | 28,500 |
| 2022/02/25 | 4,185 | 4,185 | 4,035 | 4,035 | -150 | -3.6% | 26,100 |
| 2022/02/24 | 4,145 | 4,185 | 4,090 | 4,185 | +40 | +1% | 23,000 |
| 2022/02/22 | 4,075 | 4,145 | 4,075 | 4,145 | +30 | +0.7% | 9,700 |
| 2022/02/21 | 4,100 | 4,115 | 4,080 | 4,115 | +15 | +0.4% | 11,900 |
| 2022/02/18 | 4,100 | 4,125 | 4,095 | 4,100 | -35 | -0.8% | 9,600 |
| 2022/02/17 | 4,160 | 4,170 | 4,115 | 4,135 | -20 | -0.5% | 15,500 |
| 2022/02/16 | 4,155 | 4,195 | 4,140 | 4,155 | ±0 | ±0% | 17,200 |
| 2022/02/15 | 4,090 | 4,180 | 4,090 | 4,155 | +75 | +1.8% | 24,600 |
| 2022/02/14 | 4,030 | 4,100 | 4,005 | 4,080 | +80 | +2% | 27,500 |
| 2022/02/10 | 3,970 | 4,010 | 3,960 | 4,000 | +50 | +1.3% | 18,000 |
| 2022/02/09 | 3,935 | 3,970 | 3,925 | 3,950 | +25 | +0.6% | 23,600 |
| 2022/02/08 | 3,920 | 3,980 | 3,915 | 3,925 | +10 | +0.3% | 31,700 |
| 2022/02/07 | 3,985 | 4,000 | 3,915 | 3,915 | -105 | -2.6% | 57,200 |
| 2022/02/04 | 4,170 | 4,230 | 3,965 | 4,020 | -175 | -4.2% | 64,000 |
| 2022/02/03 | 4,155 | 4,225 | 4,155 | 4,195 | -15 | -0.4% | 9,600 |
| 2022/02/02 | 4,145 | 4,240 | 4,105 | 4,210 | +100 | +2.4% | 19,800 |
| 2022/02/01 | 4,130 | 4,175 | 4,110 | 4,110 | -55 | -1.3% | 10,700 |
| 2022/01/31 | 4,165 | 4,190 | 4,135 | 4,165 | +5 | +0.1% | 10,900 |
| 2022/01/28 | 4,090 | 4,160 | 4,090 | 4,160 | +70 | +1.7% | 14,000 |
| 2022/01/27 | 4,165 | 4,165 | 4,075 | 4,090 | -90 | -2.2% | 19,500 |
| 2022/01/26 | 4,170 | 4,205 | 4,155 | 4,180 | +10 | +0.2% | 13,800 |
| 2022/01/25 | 4,180 | 4,180 | 4,155 | 4,170 | -15 | -0.4% | 8,500 |
| 2022/01/24 | 4,130 | 4,185 | 4,120 | 4,185 | +55 | +1.3% | 14,400 |
| 2022/01/21 | 4,105 | 4,140 | 4,100 | 4,130 | +25 | +0.6% | 9,500 |
| 2022/01/20 | 4,100 | 4,155 | 4,100 | 4,105 | +10 | +0.2% | 18,400 |
| 2022/01/19 | 4,205 | 4,230 | 4,095 | 4,095 | -110 | -2.6% | 33,400 |
| 2022/01/18 | 4,250 | 4,260 | 4,205 | 4,205 | -45 | -1.1% | 10,600 |
651～
700
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
