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 |
|---|---|---|---|---|---|---|---|
| 2022/08/08 | 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 |
| 2022/06/15 | 4,530 | 4,585 | 4,470 | 4,485 | -50 | -1.1% | 50,100 |
| 2022/06/14 | 4,500 | 4,590 | 4,470 | 4,535 | +120 | +2.7% | 98,800 |
| 2022/06/13 | 4,360 | 4,415 | 4,335 | 4,415 | +80 | +1.8% | 24,500 |
| 2022/06/10 | 4,355 | 4,375 | 4,335 | 4,335 | -55 | -1.3% | 17,100 |
| 2022/06/09 | 4,400 | 4,400 | 4,365 | 4,390 | +20 | +0.5% | 19,600 |
| 2022/06/08 | 4,415 | 4,430 | 4,355 | 4,370 | -40 | -0.9% | 22,200 |
| 2022/06/07 | 4,340 | 4,445 | 4,340 | 4,410 | +90 | +2.1% | 40,000 |
| 2022/06/06 | 4,290 | 4,330 | 4,230 | 4,320 | +80 | +1.9% | 29,800 |
| 2022/06/03 | 4,255 | 4,270 | 4,230 | 4,240 | -40 | -0.9% | 11,400 |
| 2022/06/02 | 4,320 | 4,320 | 4,245 | 4,280 | -60 | -1.4% | 23,100 |
| 2022/06/01 | 4,290 | 4,340 | 4,285 | 4,340 | +50 | +1.2% | 17,100 |
| 2022/05/31 | 4,320 | 4,320 | 4,280 | 4,290 | +10 | +0.2% | 30,600 |
| 2022/05/30 | 4,340 | 4,340 | 4,275 | 4,280 | -15 | -0.3% | 40,600 |
701～
750
件表示中 / 6977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 | 370,000円 | -2.2% | -0.2% | 1.57% | 19.50倍 | 1.03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 |
| エスビー | 312,000円 | +2.8% | +1.6% | 1.54% | 9.92倍 | 0.94倍 |
|
カレー粉が創業事業。スパイスシェア６割程度で首位。即席カレー、パスタソースも高シェア |
| Ｓ Ｆｏｏｄｓ | 259,000円 | +6.9% | +33.1% | 4.02% | 18.22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 | 263,800円 | +4.6% | -4.4% | 4.17% | 9.60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 |
| ウェルネオ | 226,000円 | +17.4% | +1.5% | 4.78% | 12.45倍 | 1.01倍 |
|
製糖２番手。日新製糖と伊藤忠製糖、第一精糖が完全統合し１社体制に。東洋精糖をＴＯＢへ |
市場注目の銘柄
チャート関連のコラム
