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 |
|---|---|---|---|---|---|---|---|
| 2020/05/29 | 5,270 | 5,420 | 5,270 | 5,420 | +150 | +2.8% | 53,400 |
| 2020/05/28 | 5,280 | 5,280 | 5,180 | 5,270 | -10 | -0.2% | 32,600 |
| 2020/05/27 | 5,310 | 5,350 | 5,250 | 5,280 | -30 | -0.6% | 33,000 |
| 2020/05/26 | 5,270 | 5,310 | 5,220 | 5,310 | +40 | +0.8% | 18,300 |
| 2020/05/25 | 5,250 | 5,280 | 5,200 | 5,270 | +30 | +0.6% | 12,000 |
| 2020/05/22 | 5,220 | 5,250 | 5,160 | 5,240 | +10 | +0.2% | 11,400 |
| 2020/05/21 | 5,190 | 5,230 | 5,150 | 5,230 | -10 | -0.2% | 12,900 |
| 2020/05/20 | 5,320 | 5,320 | 5,210 | 5,240 | -100 | -1.9% | 22,300 |
| 2020/05/19 | 5,350 | 5,370 | 5,310 | 5,340 | +30 | +0.6% | 14,700 |
| 2020/05/18 | 5,340 | 5,340 | 5,280 | 5,310 | -30 | -0.6% | 24,500 |
| 2020/05/15 | 5,300 | 5,340 | 5,200 | 5,340 | +80 | +1.5% | 22,100 |
| 2020/05/14 | 5,280 | 5,330 | 5,260 | 5,260 | ±0 | ±0% | 26,400 |
| 2020/05/13 | 5,140 | 5,260 | 5,100 | 5,260 | +120 | +2.3% | 22,800 |
| 2020/05/12 | 5,110 | 5,190 | 5,110 | 5,140 | +40 | +0.8% | 16,800 |
| 2020/05/11 | 5,130 | 5,210 | 4,990 | 5,100 | -30 | -0.6% | 40,300 |
| 2020/05/08 | 5,150 | 5,160 | 5,050 | 5,130 | +30 | +0.6% | 16,600 |
| 2020/05/07 | 5,130 | 5,130 | 5,060 | 5,100 | -50 | -1% | 27,600 |
| 2020/05/01 | 5,170 | 5,170 | 5,080 | 5,150 | -20 | -0.4% | 21,100 |
| 2020/04/30 | 5,280 | 5,310 | 5,160 | 5,170 | -70 | -1.3% | 33,500 |
| 2020/04/28 | 5,250 | 5,270 | 5,170 | 5,240 | -10 | -0.2% | 17,900 |
| 2020/04/27 | 5,210 | 5,250 | 5,180 | 5,250 | +50 | +1% | 19,000 |
| 2020/04/24 | 5,190 | 5,200 | 5,140 | 5,200 | +20 | +0.4% | 22,100 |
| 2020/04/23 | 5,090 | 5,180 | 5,090 | 5,180 | +90 | +1.8% | 15,600 |
| 2020/04/22 | 5,150 | 5,150 | 5,050 | 5,090 | -60 | -1.2% | 22,300 |
| 2020/04/21 | 5,110 | 5,150 | 5,020 | 5,150 | +20 | +0.4% | 14,100 |
| 2020/04/20 | 5,080 | 5,140 | 5,070 | 5,130 | +40 | +0.8% | 13,700 |
| 2020/04/17 | 5,150 | 5,150 | 5,030 | 5,090 | -60 | -1.2% | 21,100 |
| 2020/04/16 | 5,070 | 5,150 | 5,020 | 5,150 | +80 | +1.6% | 25,900 |
| 2020/04/15 | 5,130 | 5,150 | 5,030 | 5,070 | -70 | -1.4% | 22,000 |
| 2020/04/14 | 5,060 | 5,150 | 5,050 | 5,140 | +50 | +1% | 25,500 |
| 2020/04/13 | 5,070 | 5,120 | 4,995 | 5,090 | ±0 | ±0% | 13,700 |
| 2020/04/10 | 4,995 | 5,100 | 4,930 | 5,090 | +105 | +2.1% | 28,200 |
| 2020/04/09 | 4,990 | 5,040 | 4,895 | 4,985 | +45 | +0.9% | 31,800 |
| 2020/04/08 | 4,990 | 5,000 | 4,880 | 4,940 | -50 | -1% | 39,100 |
| 2020/04/07 | 4,945 | 5,020 | 4,880 | 4,990 | +115 | +2.4% | 28,900 |
| 2020/04/06 | 4,740 | 4,880 | 4,670 | 4,875 | +130 | +2.7% | 33,800 |
| 2020/04/03 | 4,710 | 4,830 | 4,690 | 4,745 | -35 | -0.7% | 35,400 |
| 2020/04/02 | 4,750 | 4,850 | 4,695 | 4,780 | +10 | +0.2% | 35,400 |
| 2020/04/01 | 4,910 | 4,915 | 4,755 | 4,770 | -175 | -3.5% | 40,900 |
| 2020/03/31 | 4,950 | 5,010 | 4,860 | 4,945 | -65 | -1.3% | 33,800 |
| 2020/03/30 | 4,940 | 5,010 | 4,805 | 5,010 | +20 | +0.4% | 50,800 |
| 2020/03/27 | 4,890 | 4,990 | 4,855 | 4,990 | +175 | +3.6% | 62,300 |
| 2020/03/26 | 4,605 | 4,870 | 4,470 | 4,815 | +210 | +4.6% | 54,100 |
| 2020/03/25 | 4,400 | 4,605 | 4,375 | 4,605 | +275 | +6.4% | 44,300 |
| 2020/03/24 | 4,380 | 4,435 | 4,225 | 4,330 | -50 | -1.1% | 51,100 |
| 2020/03/23 | 4,495 | 4,525 | 4,255 | 4,380 | -45 | -1% | 46,000 |
| 2020/03/19 | 4,255 | 4,495 | 4,255 | 4,425 | +120 | +2.8% | 50,300 |
| 2020/03/18 | 4,230 | 4,470 | 4,230 | 4,305 | +85 | +2% | 49,000 |
| 2020/03/17 | 3,920 | 4,255 | 3,900 | 4,220 | +215 | +5.4% | 68,100 |
| 2020/03/16 | 4,060 | 4,150 | 4,005 | 4,005 | -35 | -0.9% | 28,000 |
1101～
1150
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 | 411,500円 | +6.8% | +3.0% | 1.39% | 21.69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 | 318,000円 | -4.4% | +13.4% | 2.99% | 17.16倍 | 3.89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 | 278,700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 | 267,000円 | +4.7% | -42.3% | 3.33% | 20.12倍 | 0.68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 | 255,300円 | +1.1% | -12.6% | 3.17% | 9.57倍 | 0.99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
