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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 4,260 | 4,275 | 4,230 | 4,250 | -5 | -0.1% | 9,500 |
| 2022/01/14 | 4,245 | 4,260 | 4,215 | 4,255 | +10 | +0.2% | 16,100 |
| 2022/01/13 | 4,250 | 4,250 | 4,230 | 4,245 | -40 | -0.9% | 8,900 |
| 2022/01/12 | 4,220 | 4,310 | 4,220 | 4,285 | +70 | +1.7% | 13,400 |
| 2022/01/11 | 4,235 | 4,235 | 4,200 | 4,215 | -15 | -0.4% | 17,100 |
| 2022/01/07 | 4,250 | 4,275 | 4,210 | 4,230 | -15 | -0.4% | 15,100 |
| 2022/01/06 | 4,285 | 4,300 | 4,245 | 4,245 | -75 | -1.7% | 14,800 |
| 2022/01/05 | 4,325 | 4,345 | 4,290 | 4,320 | +35 | +0.8% | 15,700 |
| 2022/01/04 | 4,275 | 4,285 | 4,245 | 4,285 | +10 | +0.2% | 16,100 |
| 2021/12/30 | 4,330 | 4,335 | 4,275 | 4,275 | -80 | -1.8% | 11,800 |
| 2021/12/29 | 4,305 | 4,355 | 4,305 | 4,355 | -10 | -0.2% | 15,000 |
| 2021/12/28 | 4,300 | 4,370 | 4,290 | 4,365 | +95 | +2.2% | 26,700 |
| 2021/12/27 | 4,310 | 4,320 | 4,270 | 4,270 | -40 | -0.9% | 18,400 |
| 2021/12/24 | 4,300 | 4,325 | 4,295 | 4,310 | +5 | +0.1% | 11,900 |
| 2021/12/23 | 4,360 | 4,360 | 4,300 | 4,305 | -60 | -1.4% | 17,800 |
| 2021/12/22 | 4,350 | 4,370 | 4,330 | 4,365 | +15 | +0.3% | 13,400 |
| 2021/12/21 | 4,400 | 4,400 | 4,340 | 4,350 | -15 | -0.3% | 11,500 |
| 2021/12/20 | 4,440 | 4,440 | 4,365 | 4,365 | -110 | -2.5% | 16,900 |
| 2021/12/17 | 4,485 | 4,500 | 4,430 | 4,475 | +5 | +0.1% | 18,900 |
| 2021/12/16 | 4,480 | 4,490 | 4,460 | 4,470 | -5 | -0.1% | 15,400 |
| 2021/12/15 | 4,450 | 4,475 | 4,445 | 4,475 | +30 | +0.7% | 14,500 |
| 2021/12/14 | 4,425 | 4,455 | 4,400 | 4,445 | +50 | +1.1% | 11,500 |
| 2021/12/13 | 4,425 | 4,425 | 4,380 | 4,395 | -10 | -0.2% | 8,000 |
| 2021/12/10 | 4,455 | 4,455 | 4,370 | 4,405 | -20 | -0.5% | 18,100 |
| 2021/12/09 | 4,415 | 4,450 | 4,390 | 4,425 | +10 | +0.2% | 15,000 |
| 2021/12/08 | 4,530 | 4,530 | 4,400 | 4,415 | -115 | -2.5% | 35,700 |
| 2021/12/07 | 4,445 | 4,530 | 4,425 | 4,530 | +135 | +3.1% | 22,200 |
| 2021/12/06 | 4,450 | 4,450 | 4,365 | 4,395 | -35 | -0.8% | 15,900 |
| 2021/12/03 | 4,310 | 4,430 | 4,300 | 4,430 | +120 | +2.8% | 15,200 |
| 2021/12/02 | 4,300 | 4,370 | 4,300 | 4,310 | -25 | -0.6% | 17,300 |
| 2021/12/01 | 4,450 | 4,450 | 4,335 | 4,335 | +10 | +0.2% | 23,200 |
| 2021/11/30 | 4,315 | 4,385 | 4,280 | 4,325 | +80 | +1.9% | 28,700 |
| 2021/11/29 | 4,300 | 4,300 | 4,235 | 4,245 | -65 | -1.5% | 27,300 |
| 2021/11/26 | 4,385 | 4,385 | 4,290 | 4,310 | -5 | -0.1% | 16,200 |
| 2021/11/25 | 4,405 | 4,435 | 4,310 | 4,315 | -90 | -2% | 17,300 |
| 2021/11/24 | 4,405 | 4,430 | 4,390 | 4,405 | +20 | +0.5% | 13,500 |
| 2021/11/22 | 4,430 | 4,430 | 4,385 | 4,385 | -45 | -1% | 15,100 |
| 2021/11/19 | 4,400 | 4,430 | 4,400 | 4,430 | +30 | +0.7% | 13,100 |
| 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 |
701～
750
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
