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 |
|---|---|---|---|---|---|---|---|
| 2021/09/06 | 4,775 | 4,775 | 4,705 | 4,710 | -25 | -0.5% | 27,600 |
| 2021/09/03 | 4,685 | 4,770 | 4,685 | 4,735 | +50 | +1.1% | 24,600 |
| 2021/09/02 | 4,705 | 4,715 | 4,680 | 4,685 | -20 | -0.4% | 18,800 |
| 2021/09/01 | 4,690 | 4,705 | 4,635 | 4,705 | +40 | +0.9% | 14,500 |
| 2021/08/31 | 4,700 | 4,715 | 4,665 | 4,665 | -35 | -0.7% | 21,000 |
| 2021/08/30 | 4,670 | 4,705 | 4,660 | 4,700 | +55 | +1.2% | 15,700 |
| 2021/08/27 | 4,640 | 4,660 | 4,610 | 4,645 | -5 | -0.1% | 14,500 |
| 2021/08/26 | 4,610 | 4,655 | 4,600 | 4,650 | +40 | +0.9% | 11,600 |
| 2021/08/25 | 4,605 | 4,640 | 4,600 | 4,610 | -5 | -0.1% | 6,300 |
| 2021/08/24 | 4,665 | 4,670 | 4,605 | 4,615 | -25 | -0.5% | 14,700 |
| 2021/08/23 | 4,675 | 4,690 | 4,640 | 4,640 | -35 | -0.7% | 20,100 |
| 2021/08/20 | 4,550 | 4,675 | 4,550 | 4,675 | +110 | +2.4% | 28,900 |
| 2021/08/19 | 4,535 | 4,595 | 4,535 | 4,565 | +25 | +0.6% | 7,800 |
| 2021/08/18 | 4,525 | 4,590 | 4,525 | 4,540 | -5 | -0.1% | 9,500 |
| 2021/08/17 | 4,510 | 4,565 | 4,510 | 4,545 | +35 | +0.8% | 14,600 |
| 2021/08/16 | 4,550 | 4,550 | 4,505 | 4,510 | -60 | -1.3% | 19,300 |
| 2021/08/13 | 4,525 | 4,570 | 4,515 | 4,570 | +45 | +1% | 13,400 |
| 2021/08/12 | 4,565 | 4,565 | 4,520 | 4,525 | +20 | +0.4% | 15,200 |
| 2021/08/11 | 4,515 | 4,545 | 4,490 | 4,505 | -20 | -0.4% | 21,200 |
| 2021/08/10 | 4,550 | 4,595 | 4,505 | 4,525 | -25 | -0.5% | 21,800 |
| 2021/08/06 | 4,630 | 4,665 | 4,530 | 4,550 | -85 | -1.8% | 29,100 |
| 2021/08/05 | 4,605 | 4,655 | 4,605 | 4,635 | -15 | -0.3% | 5,100 |
| 2021/08/04 | 4,675 | 4,685 | 4,640 | 4,650 | -45 | -1% | 11,800 |
| 2021/08/03 | 4,660 | 4,715 | 4,655 | 4,695 | +40 | +0.9% | 20,400 |
| 2021/08/02 | 4,560 | 4,670 | 4,555 | 4,655 | +135 | +3% | 21,100 |
| 2021/07/30 | 4,570 | 4,570 | 4,515 | 4,520 | -75 | -1.6% | 30,000 |
| 2021/07/29 | 4,630 | 4,630 | 4,585 | 4,595 | -20 | -0.4% | 10,900 |
| 2021/07/28 | 4,640 | 4,660 | 4,605 | 4,615 | -25 | -0.5% | 9,200 |
| 2021/07/27 | 4,690 | 4,695 | 4,640 | 4,640 | -50 | -1.1% | 11,000 |
| 2021/07/26 | 4,670 | 4,700 | 4,645 | 4,690 | +40 | +0.9% | 20,400 |
| 2021/07/21 | 4,670 | 4,690 | 4,625 | 4,650 | -5 | -0.1% | 22,000 |
| 2021/07/20 | 4,590 | 4,660 | 4,590 | 4,655 | +65 | +1.4% | 18,600 |
| 2021/07/19 | 4,605 | 4,640 | 4,585 | 4,590 | -30 | -0.6% | 12,900 |
| 2021/07/16 | 4,650 | 4,665 | 4,605 | 4,620 | -25 | -0.5% | 18,100 |
| 2021/07/15 | 4,750 | 4,750 | 4,645 | 4,645 | -75 | -1.6% | 20,500 |
| 2021/07/14 | 4,675 | 4,730 | 4,635 | 4,720 | +45 | +1% | 23,200 |
| 2021/07/13 | 4,610 | 4,680 | 4,610 | 4,675 | +80 | +1.7% | 26,100 |
| 2021/07/12 | 4,570 | 4,600 | 4,545 | 4,595 | +75 | +1.7% | 18,100 |
| 2021/07/09 | 4,550 | 4,550 | 4,455 | 4,520 | -30 | -0.7% | 48,400 |
| 2021/07/08 | 4,505 | 4,575 | 4,505 | 4,550 | +50 | +1.1% | 25,800 |
| 2021/07/07 | 4,500 | 4,530 | 4,475 | 4,500 | -15 | -0.3% | 15,400 |
| 2021/07/06 | 4,540 | 4,540 | 4,510 | 4,515 | -25 | -0.6% | 4,400 |
| 2021/07/05 | 4,590 | 4,615 | 4,525 | 4,540 | -70 | -1.5% | 21,100 |
| 2021/07/02 | 4,460 | 4,625 | 4,440 | 4,610 | +175 | +3.9% | 58,100 |
| 2021/07/01 | 4,420 | 4,435 | 4,390 | 4,435 | +5 | +0.1% | 22,000 |
| 2021/06/30 | 4,520 | 4,525 | 4,410 | 4,430 | -90 | -2% | 32,600 |
| 2021/06/29 | 4,525 | 4,545 | 4,485 | 4,520 | -20 | -0.4% | 27,300 |
| 2021/06/28 | 4,580 | 4,580 | 4,535 | 4,540 | -40 | -0.9% | 18,400 |
| 2021/06/25 | 4,535 | 4,580 | 4,510 | 4,580 | +90 | +2% | 20,500 |
| 2021/06/24 | 4,545 | 4,545 | 4,470 | 4,490 | -55 | -1.2% | 12,100 |
751～
800
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
