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 |
|---|---|---|---|---|---|---|---|
| 2021/12/27 | 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 |
| 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 |
801～
850
件表示中 / 6928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 | 373,000円 | +6.8% | +3.0% | 1.53% | 19.66倍 | 1.11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 |
| ＤｙＤｏ | 271,800円 | +5.2% | +9.2% | 1.10% | 21.47倍 | 0.93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 |
| 昭和産 | 264,300円 | -0.1% | -21.5% | 3.78% | 7.80倍 | 0.65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 |
| ライフドリンク | 143,600円 | +15.1% | +22.7% | 0.78% | 19.49倍 | 5.87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 |
| Ｐウォーター | 248,000円 | -4.4% | +13.4% | 3.83% | 13.38倍 | 3.03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 |
市場注目の銘柄
チャート関連のコラム
