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 |
|---|---|---|---|---|---|---|---|
| 2021/03/24 | 4,870 | 4,890 | 4,815 | 4,830 | -65 | -1.3% | 20,100 |
| 2021/03/23 | 4,955 | 4,955 | 4,895 | 4,895 | -25 | -0.5% | 15,300 |
| 2021/03/22 | 4,965 | 4,970 | 4,920 | 4,920 | -50 | -1% | 23,300 |
| 2021/03/19 | 4,890 | 4,975 | 4,890 | 4,970 | +75 | +1.5% | 36,500 |
| 2021/03/18 | 4,905 | 4,920 | 4,875 | 4,895 | -10 | -0.2% | 20,400 |
| 2021/03/17 | 4,870 | 4,910 | 4,835 | 4,905 | +25 | +0.5% | 18,600 |
| 2021/03/16 | 4,855 | 4,895 | 4,840 | 4,880 | +25 | +0.5% | 27,800 |
| 2021/03/15 | 4,780 | 4,855 | 4,780 | 4,855 | +65 | +1.4% | 16,800 |
| 2021/03/12 | 4,820 | 4,820 | 4,765 | 4,790 | -40 | -0.8% | 27,900 |
| 2021/03/11 | 4,785 | 4,840 | 4,780 | 4,830 | +35 | +0.7% | 17,000 |
| 2021/03/10 | 4,835 | 4,855 | 4,785 | 4,795 | -40 | -0.8% | 19,000 |
| 2021/03/09 | 4,750 | 4,850 | 4,735 | 4,835 | +105 | +2.2% | 31,000 |
| 2021/03/08 | 4,760 | 4,760 | 4,695 | 4,730 | -30 | -0.6% | 35,300 |
| 2021/03/05 | 4,705 | 4,770 | 4,635 | 4,760 | -15 | -0.3% | 46,900 |
| 2021/03/04 | 4,755 | 4,780 | 4,730 | 4,775 | +20 | +0.4% | 26,400 |
| 2021/03/03 | 4,720 | 4,770 | 4,715 | 4,755 | +20 | +0.4% | 14,400 |
| 2021/03/02 | 4,785 | 4,785 | 4,705 | 4,735 | -5 | -0.1% | 19,900 |
| 2021/03/01 | 4,705 | 4,750 | 4,705 | 4,740 | +55 | +1.2% | 20,600 |
| 2021/02/26 | 4,770 | 4,775 | 4,685 | 4,685 | -90 | -1.9% | 56,200 |
| 2021/02/25 | 4,765 | 4,790 | 4,755 | 4,775 | +20 | +0.4% | 23,200 |
| 2021/02/24 | 4,790 | 4,790 | 4,750 | 4,755 | -55 | -1.1% | 23,000 |
| 2021/02/22 | 4,825 | 4,830 | 4,805 | 4,810 | -25 | -0.5% | 12,800 |
| 2021/02/19 | 4,810 | 4,835 | 4,775 | 4,835 | +15 | +0.3% | 31,400 |
| 2021/02/18 | 4,830 | 4,850 | 4,815 | 4,820 | -20 | -0.4% | 18,600 |
| 2021/02/17 | 4,850 | 4,870 | 4,840 | 4,840 | -30 | -0.6% | 7,200 |
| 2021/02/16 | 4,855 | 4,870 | 4,840 | 4,870 | +15 | +0.3% | 19,400 |
| 2021/02/15 | 4,890 | 4,890 | 4,840 | 4,855 | -25 | -0.5% | 15,900 |
| 2021/02/12 | 4,890 | 4,915 | 4,860 | 4,880 | -10 | -0.2% | 12,500 |
| 2021/02/10 | 4,930 | 4,930 | 4,875 | 4,890 | -65 | -1.3% | 18,000 |
| 2021/02/09 | 4,935 | 4,955 | 4,895 | 4,955 | +20 | +0.4% | 14,500 |
| 2021/02/08 | 4,925 | 4,965 | 4,905 | 4,935 | +10 | +0.2% | 27,800 |
| 2021/02/05 | 4,890 | 4,965 | 4,875 | 4,925 | +45 | +0.9% | 27,800 |
| 2021/02/04 | 4,970 | 4,970 | 4,880 | 4,880 | -90 | -1.8% | 14,100 |
| 2021/02/03 | 4,970 | 5,030 | 4,970 | 4,970 | +10 | +0.2% | 17,300 |
| 2021/02/02 | 4,870 | 4,960 | 4,850 | 4,960 | +120 | +2.5% | 19,300 |
| 2021/02/01 | 4,875 | 4,900 | 4,840 | 4,840 | -10 | -0.2% | 10,200 |
| 2021/01/29 | 4,825 | 4,925 | 4,825 | 4,850 | ±0 | ±0% | 25,900 |
| 2021/01/28 | 4,840 | 4,875 | 4,825 | 4,850 | -5 | -0.1% | 21,800 |
| 2021/01/27 | 4,850 | 4,875 | 4,840 | 4,855 | -10 | -0.2% | 9,800 |
| 2021/01/26 | 4,865 | 4,875 | 4,845 | 4,865 | ±0 | ±0% | 15,600 |
| 2021/01/25 | 4,835 | 4,880 | 4,825 | 4,865 | +40 | +0.8% | 8,000 |
| 2021/01/22 | 4,805 | 4,880 | 4,805 | 4,825 | -5 | -0.1% | 23,600 |
| 2021/01/21 | 4,835 | 4,880 | 4,815 | 4,830 | -20 | -0.4% | 14,900 |
| 2021/01/20 | 4,865 | 4,865 | 4,800 | 4,850 | +15 | +0.3% | 14,800 |
| 2021/01/19 | 4,880 | 4,880 | 4,835 | 4,835 | -20 | -0.4% | 8,100 |
| 2021/01/18 | 4,855 | 4,865 | 4,840 | 4,855 | ±0 | ±0% | 7,500 |
| 2021/01/15 | 4,880 | 4,900 | 4,845 | 4,855 | -50 | -1% | 17,800 |
| 2021/01/14 | 4,880 | 4,925 | 4,875 | 4,905 | -15 | -0.3% | 12,900 |
| 2021/01/13 | 4,940 | 4,940 | 4,895 | 4,920 | -15 | -0.3% | 13,400 |
| 2021/01/12 | 4,930 | 4,935 | 4,905 | 4,935 | +35 | +0.7% | 10,200 |
801～
850
件表示中 / 6741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 | 424,500円 | +4.7% | -16.2% | 1.34% | 30.86倍 | 1.28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 |
| ＤＭ三井糖 | 339,000円 | +5.4% | -9.0% | 3.83% | 19.19倍 | 0.98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 |
| 昭和産 | 314,500円 | -0.1% | -21.5% | 2.54% | 9.28倍 | 0.79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 | 290,600円 | +4.7% | -13.1% | 3.06% | 11.50倍 | 0.77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 | 276,800円 | +1.1% | -12.6% | 2.93% | 10.37倍 | 1.10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
