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 |
|---|---|---|---|---|---|---|---|
| 2021/02/25 | 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 |
| 2021/01/08 | 4,840 | 4,915 | 4,830 | 4,900 | +50 | +1% | 20,400 |
| 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 |
1101～
1150
件表示中 / 7022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 | 426,500円 | +33.2% | +4.1% | 1.36% | 3.72倍 | 1.19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 | 345,000円 | +4.0% | +5.7% | 3.19% | 15.77倍 | 4.09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 | 303,000円 | +1.7% | -4.3% | 3.30% | 10.37倍 | 0.73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 |
| カンロ | 205,300円 | +7.3% | +3.1% | 1.51% | 26.22倍 | 4.84倍 |
|
のどアメ等キャンディ主力。三菱商事が販売総代理店。グミが第２の柱に。配当性向４０％を基本 |
| 理ビタミン | 294,500円 | +4.6% | -4.4% | 3.74% | 10.67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
