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 |
|---|---|---|---|---|---|---|---|
| 2020/03/13 | 4,105 | 4,115 | 3,910 | 4,040 | -235 | -5.5% | 44,600 |
| 2020/03/12 | 4,425 | 4,425 | 4,195 | 4,275 | -170 | -3.8% | 28,700 |
| 2020/03/11 | 4,440 | 4,530 | 4,430 | 4,445 | +5 | +0.1% | 34,000 |
| 2020/03/10 | 4,240 | 4,450 | 4,140 | 4,440 | +180 | +4.2% | 45,000 |
| 2020/03/09 | 4,300 | 4,300 | 4,180 | 4,260 | -55 | -1.3% | 34,700 |
| 2020/03/06 | 4,320 | 4,330 | 4,295 | 4,315 | -40 | -0.9% | 28,500 |
| 2020/03/05 | 4,390 | 4,405 | 4,340 | 4,355 | +35 | +0.8% | 15,300 |
| 2020/03/04 | 4,310 | 4,360 | 4,290 | 4,320 | -70 | -1.6% | 23,300 |
| 2020/03/03 | 4,595 | 4,595 | 4,375 | 4,390 | -115 | -2.6% | 27,800 |
| 2020/03/02 | 4,375 | 4,515 | 4,310 | 4,505 | +130 | +3% | 31,600 |
| 2020/02/28 | 4,500 | 4,500 | 4,340 | 4,375 | -135 | -3% | 48,000 |
| 2020/02/27 | 4,625 | 4,625 | 4,510 | 4,510 | -90 | -2% | 23,100 |
| 2020/02/26 | 4,540 | 4,600 | 4,505 | 4,600 | +40 | +0.9% | 26,100 |
| 2020/02/25 | 4,700 | 4,700 | 4,560 | 4,560 | -210 | -4.4% | 38,800 |
| 2020/02/21 | 4,750 | 4,785 | 4,730 | 4,770 | -5 | -0.1% | 11,900 |
| 2020/02/20 | 4,805 | 4,840 | 4,775 | 4,775 | -25 | -0.5% | 8,300 |
| 2020/02/19 | 4,770 | 4,835 | 4,770 | 4,800 | +30 | +0.6% | 13,000 |
| 2020/02/18 | 4,835 | 4,835 | 4,760 | 4,770 | -55 | -1.1% | 14,900 |
| 2020/02/17 | 4,875 | 4,880 | 4,800 | 4,825 | -50 | -1% | 9,300 |
| 2020/02/14 | 4,900 | 4,905 | 4,840 | 4,875 | -25 | -0.5% | 20,600 |
| 2020/02/13 | 4,945 | 4,945 | 4,890 | 4,900 | -45 | -0.9% | 14,800 |
| 2020/02/12 | 4,985 | 5,030 | 4,940 | 4,945 | -85 | -1.7% | 15,600 |
| 2020/02/10 | 5,110 | 5,130 | 5,000 | 5,030 | -80 | -1.6% | 12,000 |
| 2020/02/07 | 5,110 | 5,250 | 5,110 | 5,110 | ±0 | ±0% | 22,100 |
| 2020/02/06 | 5,060 | 5,120 | 5,060 | 5,110 | +50 | +1% | 32,000 |
| 2020/02/05 | 5,030 | 5,080 | 4,880 | 5,060 | +30 | +0.6% | 38,800 |
| 2020/02/04 | 4,950 | 5,040 | 4,915 | 5,030 | +65 | +1.3% | 18,600 |
| 2020/02/03 | 4,895 | 4,975 | 4,890 | 4,965 | +85 | +1.7% | 15,400 |
| 2020/01/31 | 4,890 | 4,925 | 4,875 | 4,880 | +40 | +0.8% | 34,100 |
| 2020/01/30 | 4,910 | 4,910 | 4,815 | 4,840 | -60 | -1.2% | 15,800 |
| 2020/01/29 | 4,900 | 4,930 | 4,880 | 4,900 | ±0 | ±0% | 13,700 |
| 2020/01/28 | 4,910 | 4,930 | 4,860 | 4,900 | -25 | -0.5% | 12,800 |
| 2020/01/27 | 4,950 | 4,950 | 4,910 | 4,925 | -25 | -0.5% | 15,500 |
| 2020/01/24 | 4,955 | 4,975 | 4,940 | 4,950 | -15 | -0.3% | 7,300 |
| 2020/01/23 | 4,945 | 4,980 | 4,930 | 4,965 | -10 | -0.2% | 11,000 |
| 2020/01/22 | 4,945 | 5,000 | 4,945 | 4,975 | +30 | +0.6% | 9,500 |
| 2020/01/21 | 4,940 | 4,980 | 4,925 | 4,945 | +5 | +0.1% | 10,000 |
| 2020/01/20 | 4,940 | 4,975 | 4,935 | 4,940 | -15 | -0.3% | 7,400 |
| 2020/01/17 | 4,950 | 4,985 | 4,940 | 4,955 | +5 | +0.1% | 11,400 |
| 2020/01/16 | 5,030 | 5,030 | 4,950 | 4,950 | -80 | -1.6% | 25,400 |
| 2020/01/15 | 5,020 | 5,030 | 4,990 | 5,030 | +10 | +0.2% | 13,200 |
| 2020/01/14 | 5,020 | 5,020 | 4,980 | 5,020 | -10 | -0.2% | 18,800 |
| 2020/01/10 | 5,030 | 5,070 | 5,020 | 5,030 | ±0 | ±0% | 4,100 |
| 2020/01/09 | 5,030 | 5,080 | 5,030 | 5,030 | ±0 | ±0% | 13,400 |
| 2020/01/08 | 4,965 | 5,080 | 4,950 | 5,030 | -20 | -0.4% | 19,700 |
| 2020/01/07 | 4,950 | 5,060 | 4,940 | 5,050 | +170 | +3.5% | 25,100 |
| 2020/01/06 | 4,920 | 4,940 | 4,870 | 4,880 | -105 | -2.1% | 16,600 |
| 2019/12/30 | 5,020 | 5,030 | 4,985 | 4,985 | -85 | -1.7% | 8,700 |
| 2019/12/27 | 5,040 | 5,070 | 5,040 | 5,070 | +30 | +0.6% | 5,500 |
| 2019/12/26 | 5,020 | 5,060 | 5,000 | 5,040 | +20 | +0.4% | 19,600 |
1151～
1200
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 | 255,200円 | +1.1% | -12.6% | 3.17% | 9.56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
