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 |
|---|---|---|---|---|---|---|---|
| 2021/01/07 | 4,850 | 4,860 | 4,820 | 4,850 | +40 | +0.8% | 13,100 |
| 2021/01/06 | 4,815 | 4,845 | 4,805 | 4,810 | -5 | -0.1% | 7,300 |
| 2021/01/05 | 4,850 | 4,850 | 4,800 | 4,815 | -15 | -0.3% | 9,400 |
| 2021/01/04 | 4,875 | 4,875 | 4,795 | 4,830 | -15 | -0.3% | 8,600 |
| 2020/12/30 | 4,860 | 4,900 | 4,820 | 4,845 | -35 | -0.7% | 14,000 |
| 2020/12/29 | 4,810 | 4,885 | 4,790 | 4,880 | +70 | +1.5% | 22,900 |
| 2020/12/28 | 4,850 | 4,865 | 4,780 | 4,810 | -40 | -0.8% | 32,400 |
| 2020/12/25 | 4,870 | 4,885 | 4,845 | 4,850 | -15 | -0.3% | 10,600 |
| 2020/12/24 | 4,855 | 4,875 | 4,840 | 4,865 | +10 | +0.2% | 10,800 |
| 2020/12/23 | 4,835 | 4,870 | 4,810 | 4,855 | +25 | +0.5% | 12,600 |
| 2020/12/22 | 4,860 | 4,860 | 4,820 | 4,830 | -55 | -1.1% | 15,000 |
| 2020/12/21 | 4,835 | 4,885 | 4,815 | 4,885 | +60 | +1.2% | 17,200 |
| 2020/12/18 | 4,825 | 4,845 | 4,795 | 4,825 | -5 | -0.1% | 16,600 |
| 2020/12/17 | 4,825 | 4,840 | 4,795 | 4,830 | ±0 | ±0% | 26,500 |
| 2020/12/16 | 4,870 | 4,880 | 4,820 | 4,830 | -10 | -0.2% | 21,500 |
| 2020/12/15 | 4,930 | 4,935 | 4,840 | 4,840 | -125 | -2.5% | 31,500 |
| 2020/12/14 | 4,950 | 4,990 | 4,940 | 4,965 | +30 | +0.6% | 19,700 |
| 2020/12/11 | 4,960 | 4,970 | 4,920 | 4,935 | -25 | -0.5% | 22,300 |
| 2020/12/10 | 4,980 | 4,980 | 4,940 | 4,960 | +20 | +0.4% | 12,100 |
| 2020/12/09 | 4,900 | 4,950 | 4,900 | 4,940 | +40 | +0.8% | 13,400 |
| 2020/12/08 | 4,835 | 4,920 | 4,835 | 4,900 | +65 | +1.3% | 17,000 |
| 2020/12/07 | 4,875 | 4,905 | 4,825 | 4,835 | -45 | -0.9% | 24,300 |
| 2020/12/04 | 4,890 | 4,910 | 4,860 | 4,880 | -25 | -0.5% | 16,400 |
| 2020/12/03 | 4,900 | 4,930 | 4,890 | 4,905 | +5 | +0.1% | 15,600 |
| 2020/12/02 | 4,955 | 4,955 | 4,885 | 4,900 | -20 | -0.4% | 29,600 |
| 2020/12/01 | 4,940 | 4,955 | 4,905 | 4,920 | +5 | +0.1% | 13,900 |
| 2020/11/30 | 5,020 | 5,040 | 4,910 | 4,915 | -135 | -2.7% | 32,600 |
| 2020/11/27 | 5,040 | 5,080 | 5,030 | 5,050 | +10 | +0.2% | 29,900 |
| 2020/11/26 | 4,990 | 5,060 | 4,990 | 5,040 | +55 | +1.1% | 14,000 |
| 2020/11/25 | 5,110 | 5,110 | 4,985 | 4,985 | -105 | -2.1% | 24,200 |
| 2020/11/24 | 5,080 | 5,130 | 5,060 | 5,090 | +80 | +1.6% | 34,700 |
| 2020/11/20 | 4,945 | 5,030 | 4,945 | 5,010 | +25 | +0.5% | 19,400 |
| 2020/11/19 | 4,970 | 4,990 | 4,945 | 4,985 | +15 | +0.3% | 14,100 |
| 2020/11/18 | 4,975 | 4,990 | 4,935 | 4,970 | -5 | -0.1% | 17,900 |
| 2020/11/17 | 4,910 | 4,980 | 4,875 | 4,975 | +85 | +1.7% | 22,700 |
| 2020/11/16 | 4,915 | 4,945 | 4,860 | 4,890 | +40 | +0.8% | 21,500 |
| 2020/11/13 | 4,900 | 4,900 | 4,815 | 4,850 | -50 | -1% | 21,200 |
| 2020/11/12 | 5,000 | 5,000 | 4,885 | 4,900 | -75 | -1.5% | 25,400 |
| 2020/11/11 | 4,940 | 4,975 | 4,905 | 4,975 | +105 | +2.2% | 23,800 |
| 2020/11/10 | 4,910 | 4,915 | 4,845 | 4,870 | +30 | +0.6% | 30,700 |
| 2020/11/09 | 4,900 | 4,945 | 4,825 | 4,840 | -35 | -0.7% | 27,700 |
| 2020/11/06 | 4,810 | 4,885 | 4,780 | 4,875 | +110 | +2.3% | 18,300 |
| 2020/11/05 | 4,800 | 4,850 | 4,750 | 4,765 | -5 | -0.1% | 47,800 |
| 2020/11/04 | 4,815 | 4,855 | 4,765 | 4,770 | -75 | -1.5% | 37,400 |
| 2020/11/02 | 4,820 | 4,905 | 4,785 | 4,845 | +115 | +2.4% | 28,200 |
| 2020/10/30 | 4,995 | 5,000 | 4,670 | 4,730 | -265 | -5.3% | 70,000 |
| 2020/10/29 | 5,040 | 5,070 | 4,985 | 4,995 | -105 | -2.1% | 24,400 |
| 2020/10/28 | 5,010 | 5,100 | 5,010 | 5,100 | ±0 | ±0% | 13,700 |
| 2020/10/27 | 5,010 | 5,150 | 4,990 | 5,100 | +40 | +0.8% | 15,400 |
| 2020/10/26 | 5,060 | 5,110 | 5,040 | 5,060 | ±0 | ±0% | 13,500 |
951～
1000
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 | 412,500円 | +6.8% | +3.0% | 1.38% | 21.74倍 | 1.23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 | 315,500円 | -4.4% | +13.4% | 3.01% | 17.02倍 | 3.86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 | 278,500円 | -0.1% | -21.5% | 2.87% | 8.23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 | 265,000円 | +4.7% | -42.3% | 3.36% | 19.97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 | 253,300円 | +1.1% | -12.6% | 3.20% | 9.49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
