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 |
|---|---|---|---|---|---|---|---|
| 2021/11/18 | 4,400 | 4,425 | 4,390 | 4,400 | ±0 | ±0% | 23,800 |
| 2021/11/17 | 4,450 | 4,470 | 4,400 | 4,400 | -50 | -1.1% | 12,200 |
| 2021/11/16 | 4,495 | 4,500 | 4,450 | 4,450 | -15 | -0.3% | 5,200 |
| 2021/11/15 | 4,510 | 4,525 | 4,465 | 4,465 | -35 | -0.8% | 11,400 |
| 2021/11/12 | 4,430 | 4,500 | 4,430 | 4,500 | +70 | +1.6% | 11,100 |
| 2021/11/11 | 4,450 | 4,455 | 4,425 | 4,430 | -5 | -0.1% | 8,500 |
| 2021/11/10 | 4,450 | 4,460 | 4,435 | 4,435 | -15 | -0.3% | 9,700 |
| 2021/11/09 | 4,500 | 4,510 | 4,450 | 4,450 | -40 | -0.9% | 10,900 |
| 2021/11/08 | 4,535 | 4,550 | 4,490 | 4,490 | -40 | -0.9% | 13,900 |
| 2021/11/05 | 4,530 | 4,535 | 4,510 | 4,530 | +10 | +0.2% | 8,900 |
| 2021/11/04 | 4,500 | 4,550 | 4,485 | 4,520 | +15 | +0.3% | 18,600 |
| 2021/11/02 | 4,580 | 4,580 | 4,505 | 4,505 | -85 | -1.9% | 15,600 |
| 2021/11/01 | 4,505 | 4,590 | 4,460 | 4,590 | +135 | +3% | 39,500 |
| 2021/10/29 | 4,500 | 4,500 | 4,425 | 4,455 | -60 | -1.3% | 25,600 |
| 2021/10/28 | 4,515 | 4,530 | 4,465 | 4,515 | ±0 | ±0% | 21,000 |
| 2021/10/27 | 4,490 | 4,525 | 4,490 | 4,515 | +25 | +0.6% | 7,700 |
| 2021/10/26 | 4,500 | 4,520 | 4,480 | 4,490 | +20 | +0.4% | 6,800 |
| 2021/10/25 | 4,470 | 4,495 | 4,460 | 4,470 | ±0 | ±0% | 9,400 |
| 2021/10/22 | 4,460 | 4,480 | 4,455 | 4,470 | ±0 | ±0% | 10,700 |
| 2021/10/21 | 4,510 | 4,515 | 4,470 | 4,470 | -45 | -1% | 9,300 |
| 2021/10/20 | 4,570 | 4,575 | 4,510 | 4,515 | -50 | -1.1% | 9,300 |
| 2021/10/19 | 4,545 | 4,580 | 4,545 | 4,565 | ±0 | ±0% | 5,900 |
| 2021/10/18 | 4,595 | 4,595 | 4,555 | 4,565 | -30 | -0.7% | 7,600 |
| 2021/10/15 | 4,575 | 4,605 | 4,555 | 4,595 | +40 | +0.9% | 18,300 |
| 2021/10/14 | 4,550 | 4,560 | 4,535 | 4,555 | +5 | +0.1% | 7,300 |
| 2021/10/13 | 4,530 | 4,570 | 4,520 | 4,550 | -5 | -0.1% | 16,600 |
| 2021/10/12 | 4,575 | 4,585 | 4,540 | 4,555 | -65 | -1.4% | 16,000 |
| 2021/10/11 | 4,555 | 4,620 | 4,540 | 4,620 | +80 | +1.8% | 33,300 |
| 2021/10/08 | 4,570 | 4,570 | 4,520 | 4,540 | +20 | +0.4% | 17,200 |
| 2021/10/07 | 4,550 | 4,575 | 4,515 | 4,520 | -25 | -0.6% | 29,500 |
| 2021/10/06 | 4,490 | 4,550 | 4,455 | 4,545 | +95 | +2.1% | 33,800 |
| 2021/10/05 | 4,460 | 4,490 | 4,430 | 4,450 | -30 | -0.7% | 26,600 |
| 2021/10/04 | 4,450 | 4,480 | 4,445 | 4,480 | +35 | +0.8% | 16,400 |
| 2021/10/01 | 4,445 | 4,455 | 4,425 | 4,445 | ±0 | ±0% | 26,800 |
| 2021/09/30 | 4,485 | 4,505 | 4,435 | 4,445 | -20 | -0.4% | 38,900 |
| 2021/09/29 | 4,480 | 4,485 | 4,435 | 4,465 | -85 | -1.9% | 50,100 |
| 2021/09/28 | 4,565 | 4,580 | 4,525 | 4,550 | -20 | -0.4% | 101,200 |
| 2021/09/27 | 4,575 | 4,600 | 4,570 | 4,570 | -5 | -0.1% | 71,700 |
| 2021/09/24 | 4,550 | 4,595 | 4,550 | 4,575 | +50 | +1.1% | 46,800 |
| 2021/09/22 | 4,590 | 4,595 | 4,525 | 4,525 | -75 | -1.6% | 43,300 |
| 2021/09/21 | 4,625 | 4,640 | 4,600 | 4,600 | -95 | -2% | 42,000 |
| 2021/09/17 | 4,625 | 4,695 | 4,625 | 4,695 | +45 | +1% | 36,400 |
| 2021/09/16 | 4,610 | 4,650 | 4,610 | 4,650 | +40 | +0.9% | 25,300 |
| 2021/09/15 | 4,680 | 4,680 | 4,600 | 4,610 | -125 | -2.6% | 51,400 |
| 2021/09/14 | 4,720 | 4,735 | 4,700 | 4,735 | +10 | +0.2% | 34,400 |
| 2021/09/13 | 4,675 | 4,725 | 4,675 | 4,725 | +30 | +0.6% | 31,200 |
| 2021/09/10 | 4,675 | 4,700 | 4,620 | 4,695 | -50 | -1.1% | 59,800 |
| 2021/09/09 | 4,750 | 4,765 | 4,725 | 4,745 | -10 | -0.2% | 23,600 |
| 2021/09/08 | 4,760 | 4,765 | 4,730 | 4,755 | -5 | -0.1% | 31,300 |
| 2021/09/07 | 4,750 | 4,765 | 4,730 | 4,760 | +50 | +1.1% | 25,200 |
701～
750
件表示中 / 6802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 | 452,500円 | +6.8% | 0.0% | 1.26% | 25.11倍 | 1.36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 |
| プリマハム | 237,000円 | +4.8% | +31.9% | 3.38% | 11.91倍 | 1.00倍 |
|
業界３位。家庭用多い。加工食品に強くセブン向け総菜も。食肉では養豚強化中。伊藤忠子会社 |
| ＤＭ三井糖 | 336,500円 | +5.4% | -9.0% | 3.86% | 19.05倍 | 0.97倍 |
|
製糖国内最大手。１９年度以降営業外の薬ロイヤルティ大幅減。大日本明治と２１年４月経営統合 |
| ＤｙＤｏ | 303,500円 | +12.5% | -16.5% | 0.99% | 19.53倍 | 1.04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 |
| ライフドリンク | 191,900円 | +15.1% | +22.7% | 0.59% | 26.05倍 | 8.84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 |
市場注目の銘柄
チャート関連のコラム
