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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 4,260 | 4,285 | 4,255 | 4,280 | +40 | +0.9% | 22,900 |
| 2024/06/26 | 4,250 | 4,295 | 4,230 | 4,240 | -10 | -0.2% | 31,600 |
| 2024/06/25 | 4,270 | 4,300 | 4,235 | 4,250 | -25 | -0.6% | 36,700 |
| 2024/06/24 | 4,230 | 4,295 | 4,215 | 4,275 | +85 | +2% | 41,500 |
| 2024/06/21 | 4,130 | 4,220 | 4,130 | 4,190 | +15 | +0.4% | 84,500 |
| 2024/06/20 | 4,150 | 4,180 | 4,145 | 4,175 | +25 | +0.6% | 33,600 |
| 2024/06/19 | 4,130 | 4,150 | 4,115 | 4,150 | +20 | +0.5% | 15,600 |
| 2024/06/18 | 4,105 | 4,135 | 4,105 | 4,130 | +25 | +0.6% | 23,200 |
| 2024/06/17 | 4,055 | 4,115 | 4,050 | 4,105 | -5 | -0.1% | 20,100 |
| 2024/06/14 | 4,010 | 4,110 | 4,010 | 4,110 | +70 | +1.7% | 37,800 |
| 2024/06/13 | 4,105 | 4,105 | 4,030 | 4,040 | -30 | -0.7% | 19,000 |
| 2024/06/12 | 4,075 | 4,085 | 4,065 | 4,070 | -5 | -0.1% | 11,300 |
| 2024/06/11 | 4,115 | 4,125 | 4,075 | 4,075 | -40 | -1% | 20,400 |
| 2024/06/10 | 4,085 | 4,120 | 4,085 | 4,115 | +30 | +0.7% | 23,600 |
| 2024/06/07 | 4,060 | 4,085 | 4,055 | 4,085 | +15 | +0.4% | 12,500 |
| 2024/06/06 | 4,065 | 4,070 | 4,040 | 4,070 | +5 | +0.1% | 16,900 |
| 2024/06/05 | 3,990 | 4,070 | 3,990 | 4,065 | +40 | +1% | 27,000 |
| 2024/06/04 | 4,005 | 4,040 | 3,990 | 4,025 | +20 | +0.5% | 20,500 |
| 2024/06/03 | 3,995 | 4,010 | 3,985 | 4,005 | +35 | +0.9% | 19,700 |
| 2024/05/31 | 3,970 | 3,985 | 3,960 | 3,970 | +20 | +0.5% | 25,400 |
| 2024/05/30 | 3,905 | 3,950 | 3,905 | 3,950 | +30 | +0.8% | 16,500 |
| 2024/05/29 | 3,960 | 3,970 | 3,910 | 3,920 | -40 | -1% | 25,200 |
| 2024/05/28 | 3,990 | 3,990 | 3,945 | 3,960 | -20 | -0.5% | 18,700 |
| 2024/05/27 | 4,000 | 4,010 | 3,975 | 3,980 | -20 | -0.5% | 16,900 |
| 2024/05/24 | 3,950 | 4,010 | 3,950 | 4,000 | +15 | +0.4% | 18,800 |
| 2024/05/23 | 3,965 | 3,990 | 3,955 | 3,985 | +10 | +0.3% | 15,800 |
| 2024/05/22 | 3,995 | 4,005 | 3,965 | 3,975 | -20 | -0.5% | 23,700 |
| 2024/05/21 | 3,950 | 3,995 | 3,945 | 3,995 | +45 | +1.1% | 28,900 |
| 2024/05/20 | 3,920 | 3,975 | 3,920 | 3,950 | +40 | +1% | 25,600 |
| 2024/05/17 | 3,910 | 3,930 | 3,890 | 3,910 | -5 | -0.1% | 60,000 |
| 2024/05/16 | 4,000 | 4,015 | 3,900 | 3,915 | -170 | -4.2% | 112,100 |
| 2024/05/15 | 4,090 | 4,210 | 4,055 | 4,085 | +5 | +0.1% | 105,000 |
| 2024/05/14 | 4,085 | 4,085 | 4,050 | 4,080 | -5 | -0.1% | 19,300 |
| 2024/05/13 | 4,065 | 4,085 | 4,045 | 4,085 | +50 | +1.2% | 17,100 |
| 2024/05/10 | 4,060 | 4,090 | 4,030 | 4,035 | -25 | -0.6% | 41,900 |
| 2024/05/09 | 4,060 | 4,095 | 4,060 | 4,060 | -20 | -0.5% | 24,700 |
| 2024/05/08 | 4,090 | 4,095 | 4,055 | 4,080 | -10 | -0.2% | 39,000 |
| 2024/05/07 | 4,105 | 4,105 | 4,065 | 4,090 | -15 | -0.4% | 37,000 |
| 2024/05/02 | 4,115 | 4,140 | 4,100 | 4,105 | -15 | -0.4% | 16,200 |
| 2024/05/01 | 4,150 | 4,180 | 4,120 | 4,120 | -40 | -1% | 23,600 |
| 2024/04/30 | 4,180 | 4,180 | 4,140 | 4,160 | +20 | +0.5% | 20,200 |
| 2024/04/26 | 4,135 | 4,150 | 4,115 | 4,140 | +5 | +0.1% | 20,800 |
| 2024/04/25 | 4,185 | 4,185 | 4,100 | 4,135 | -50 | -1.2% | 23,300 |
| 2024/04/24 | 4,105 | 4,185 | 4,080 | 4,185 | +105 | +2.6% | 62,500 |
| 2024/04/23 | 4,085 | 4,105 | 4,070 | 4,080 | +10 | +0.2% | 24,700 |
| 2024/04/22 | 4,035 | 4,080 | 4,020 | 4,070 | +45 | +1.1% | 36,600 |
| 2024/04/19 | 4,000 | 4,025 | 3,975 | 4,025 | +10 | +0.2% | 53,700 |
| 2024/04/18 | 4,085 | 4,105 | 4,000 | 4,015 | -65 | -1.6% | 78,400 |
| 2024/04/17 | 4,115 | 4,125 | 4,065 | 4,080 | -35 | -0.9% | 38,300 |
| 2024/04/16 | 4,135 | 4,135 | 4,105 | 4,115 | -45 | -1.1% | 24,200 |
101～
150
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
