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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 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 |
| 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 |
751～
800
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
