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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 4,480 | 4,485 | 4,460 | 4,475 | +20 | +0.4% | 14,300 |
| 2021/06/04 | 4,450 | 4,475 | 4,440 | 4,455 | -10 | -0.2% | 14,100 |
| 2021/06/03 | 4,365 | 4,475 | 4,365 | 4,465 | +100 | +2.3% | 24,000 |
| 2021/06/02 | 4,425 | 4,425 | 4,360 | 4,365 | -70 | -1.6% | 34,700 |
| 2021/06/01 | 4,455 | 4,460 | 4,430 | 4,435 | -15 | -0.3% | 33,000 |
| 2021/05/31 | 4,550 | 4,555 | 4,450 | 4,450 | -95 | -2.1% | 23,700 |
| 2021/05/28 | 4,505 | 4,550 | 4,505 | 4,545 | +45 | +1% | 17,700 |
| 2021/05/27 | 4,500 | 4,565 | 4,460 | 4,500 | -5 | -0.1% | 54,900 |
| 2021/05/26 | 4,515 | 4,535 | 4,505 | 4,505 | -10 | -0.2% | 17,000 |
| 2021/05/25 | 4,590 | 4,595 | 4,500 | 4,515 | -80 | -1.7% | 33,100 |
| 2021/05/24 | 4,640 | 4,650 | 4,590 | 4,595 | -45 | -1% | 13,200 |
| 2021/05/21 | 4,615 | 4,650 | 4,610 | 4,640 | +30 | +0.7% | 12,900 |
| 2021/05/20 | 4,605 | 4,650 | 4,605 | 4,610 | +5 | +0.1% | 11,000 |
| 2021/05/19 | 4,630 | 4,635 | 4,595 | 4,605 | -25 | -0.5% | 11,900 |
| 2021/05/18 | 4,600 | 4,645 | 4,600 | 4,630 | +40 | +0.9% | 12,300 |
| 2021/05/17 | 4,585 | 4,625 | 4,555 | 4,590 | +40 | +0.9% | 33,100 |
| 2021/05/14 | 4,585 | 4,610 | 4,550 | 4,550 | -30 | -0.7% | 34,400 |
| 2021/05/13 | 4,630 | 4,660 | 4,580 | 4,580 | -75 | -1.6% | 18,300 |
| 2021/05/12 | 4,645 | 4,670 | 4,615 | 4,655 | +10 | +0.2% | 21,200 |
| 2021/05/11 | 4,680 | 4,700 | 4,635 | 4,645 | -35 | -0.7% | 16,900 |
| 2021/05/10 | 4,650 | 4,695 | 4,640 | 4,680 | +40 | +0.9% | 8,900 |
| 2021/05/07 | 4,665 | 4,690 | 4,625 | 4,640 | ±0 | ±0% | 12,300 |
| 2021/05/06 | 4,600 | 4,680 | 4,600 | 4,640 | +50 | +1.1% | 16,900 |
| 2021/04/30 | 4,645 | 4,650 | 4,590 | 4,590 | +15 | +0.3% | 18,200 |
| 2021/04/28 | 4,610 | 4,615 | 4,575 | 4,575 | -25 | -0.5% | 24,300 |
| 2021/04/27 | 4,665 | 4,665 | 4,600 | 4,600 | -35 | -0.8% | 15,300 |
| 2021/04/26 | 4,675 | 4,685 | 4,615 | 4,635 | -15 | -0.3% | 16,400 |
| 2021/04/23 | 4,640 | 4,680 | 4,640 | 4,650 | +5 | +0.1% | 7,800 |
| 2021/04/22 | 4,665 | 4,700 | 4,620 | 4,645 | -10 | -0.2% | 23,200 |
| 2021/04/21 | 4,700 | 4,700 | 4,655 | 4,655 | -55 | -1.2% | 25,900 |
| 2021/04/20 | 4,740 | 4,740 | 4,705 | 4,710 | -40 | -0.8% | 17,400 |
| 2021/04/19 | 4,760 | 4,780 | 4,745 | 4,750 | -5 | -0.1% | 8,200 |
| 2021/04/16 | 4,770 | 4,790 | 4,730 | 4,755 | -15 | -0.3% | 8,300 |
| 2021/04/15 | 4,720 | 4,770 | 4,715 | 4,770 | +45 | +1% | 18,500 |
| 2021/04/14 | 4,755 | 4,755 | 4,705 | 4,725 | -10 | -0.2% | 27,000 |
| 2021/04/13 | 4,765 | 4,765 | 4,715 | 4,735 | +5 | +0.1% | 17,700 |
| 2021/04/12 | 4,720 | 4,760 | 4,720 | 4,730 | +20 | +0.4% | 10,800 |
| 2021/04/09 | 4,705 | 4,755 | 4,705 | 4,710 | +10 | +0.2% | 14,500 |
| 2021/04/08 | 4,765 | 4,780 | 4,700 | 4,700 | -70 | -1.5% | 25,400 |
| 2021/04/07 | 4,745 | 4,795 | 4,745 | 4,770 | +30 | +0.6% | 13,600 |
| 2021/04/06 | 4,820 | 4,830 | 4,735 | 4,740 | -60 | -1.3% | 25,300 |
| 2021/04/05 | 4,800 | 4,825 | 4,790 | 4,800 | -20 | -0.4% | 13,100 |
| 2021/04/02 | 4,845 | 4,845 | 4,820 | 4,820 | +20 | +0.4% | 6,000 |
| 2021/04/01 | 4,860 | 4,860 | 4,800 | 4,800 | -20 | -0.4% | 12,300 |
| 2021/03/31 | 4,870 | 4,885 | 4,810 | 4,820 | -50 | -1% | 23,900 |
| 2021/03/30 | 4,920 | 4,930 | 4,870 | 4,870 | -160 | -3.2% | 23,500 |
| 2021/03/29 | 4,985 | 5,030 | 4,970 | 5,030 | +115 | +2.3% | 47,200 |
| 2021/03/26 | 4,895 | 4,920 | 4,870 | 4,915 | +20 | +0.4% | 20,800 |
| 2021/03/25 | 4,895 | 4,900 | 4,870 | 4,895 | +65 | +1.3% | 13,500 |
| 2021/03/24 | 4,870 | 4,890 | 4,815 | 4,830 | -65 | -1.3% | 20,100 |
851～
900
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
