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 |
|---|---|---|---|---|---|---|---|
| 2025/01/10 | 3,950 | 3,950 | 3,905 | 3,905 | -45 | -1.1% | 33,300 |
| 2025/01/09 | 3,955 | 3,965 | 3,910 | 3,950 | -30 | -0.8% | 53,100 |
| 2025/01/08 | 4,015 | 4,025 | 3,980 | 3,980 | -50 | -1.2% | 44,100 |
| 2025/01/07 | 4,070 | 4,070 | 4,020 | 4,030 | -35 | -0.9% | 26,600 |
| 2025/01/06 | 4,175 | 4,175 | 4,065 | 4,065 | -110 | -2.6% | 42,800 |
| 2024/12/30 | 4,200 | 4,215 | 4,175 | 4,175 | -5 | -0.1% | 25,400 |
| 2024/12/27 | 4,150 | 4,190 | 4,140 | 4,180 | +50 | +1.2% | 30,200 |
| 2024/12/26 | 4,130 | 4,160 | 4,100 | 4,130 | ±0 | ±0% | 41,400 |
| 2024/12/25 | 4,145 | 4,145 | 4,095 | 4,130 | -20 | -0.5% | 17,400 |
| 2024/12/24 | 4,100 | 4,165 | 4,095 | 4,150 | +75 | +1.8% | 30,000 |
| 2024/12/23 | 4,070 | 4,095 | 4,050 | 4,075 | +25 | +0.6% | 26,300 |
| 2024/12/20 | 4,065 | 4,070 | 4,040 | 4,050 | +25 | +0.6% | 40,200 |
| 2024/12/19 | 4,035 | 4,035 | 3,990 | 4,025 | -10 | -0.2% | 71,200 |
| 2024/12/18 | 4,000 | 4,055 | 3,990 | 4,035 | +35 | +0.9% | 98,100 |
| 2024/12/17 | 4,070 | 4,070 | 3,990 | 4,000 | -95 | -2.3% | 69,500 |
| 2024/12/16 | 4,100 | 4,120 | 4,080 | 4,095 | -15 | -0.4% | 22,800 |
| 2024/12/13 | 4,100 | 4,135 | 4,100 | 4,110 | -15 | -0.4% | 23,400 |
| 2024/12/12 | 4,145 | 4,155 | 4,125 | 4,125 | -5 | -0.1% | 17,400 |
| 2024/12/11 | 4,140 | 4,150 | 4,130 | 4,130 | -5 | -0.1% | 18,800 |
| 2024/12/10 | 4,170 | 4,170 | 4,130 | 4,135 | -5 | -0.1% | 14,200 |
| 2024/12/09 | 4,165 | 4,175 | 4,135 | 4,140 | -25 | -0.6% | 37,800 |
| 2024/12/06 | 4,140 | 4,165 | 4,130 | 4,165 | +25 | +0.6% | 14,400 |
| 2024/12/05 | 4,155 | 4,155 | 4,120 | 4,140 | -15 | -0.4% | 13,700 |
| 2024/12/04 | 4,200 | 4,200 | 4,140 | 4,155 | -60 | -1.4% | 24,400 |
| 2024/12/03 | 4,190 | 4,250 | 4,190 | 4,215 | +40 | +1% | 25,500 |
| 2024/12/02 | 4,200 | 4,200 | 4,165 | 4,175 | -5 | -0.1% | 21,800 |
| 2024/11/29 | 4,185 | 4,200 | 4,170 | 4,180 | -10 | -0.2% | 13,700 |
| 2024/11/28 | 4,140 | 4,190 | 4,115 | 4,190 | +65 | +1.6% | 14,100 |
| 2024/11/27 | 4,160 | 4,160 | 4,095 | 4,125 | -30 | -0.7% | 20,100 |
| 2024/11/26 | 4,105 | 4,160 | 4,105 | 4,155 | +50 | +1.2% | 25,600 |
| 2024/11/25 | 4,140 | 4,140 | 4,105 | 4,105 | +5 | +0.1% | 24,000 |
| 2024/11/22 | 4,120 | 4,140 | 4,100 | 4,100 | -15 | -0.4% | 11,900 |
| 2024/11/21 | 4,125 | 4,150 | 4,110 | 4,115 | -15 | -0.4% | 7,900 |
| 2024/11/20 | 4,140 | 4,160 | 4,115 | 4,130 | -10 | -0.2% | 10,200 |
| 2024/11/19 | 4,135 | 4,165 | 4,135 | 4,140 | -10 | -0.2% | 15,300 |
| 2024/11/18 | 4,140 | 4,155 | 4,125 | 4,150 | +10 | +0.2% | 9,800 |
| 2024/11/15 | 4,150 | 4,185 | 4,140 | 4,140 | ±0 | ±0% | 14,800 |
| 2024/11/14 | 4,210 | 4,210 | 4,135 | 4,140 | -70 | -1.7% | 18,500 |
| 2024/11/13 | 4,230 | 4,245 | 4,190 | 4,210 | -30 | -0.7% | 26,900 |
| 2024/11/12 | 4,280 | 4,310 | 4,240 | 4,240 | -40 | -0.9% | 17,800 |
| 2024/11/11 | 4,305 | 4,315 | 4,250 | 4,280 | -45 | -1% | 23,400 |
| 2024/11/08 | 4,350 | 4,395 | 4,325 | 4,325 | -25 | -0.6% | 19,900 |
| 2024/11/07 | 4,345 | 4,385 | 4,340 | 4,350 | +10 | +0.2% | 27,500 |
| 2024/11/06 | 4,355 | 4,395 | 4,340 | 4,340 | +10 | +0.2% | 20,900 |
| 2024/11/05 | 4,340 | 4,360 | 4,265 | 4,330 | +10 | +0.2% | 27,200 |
| 2024/11/01 | 4,385 | 4,385 | 4,270 | 4,320 | -115 | -2.6% | 34,100 |
| 2024/10/31 | 4,375 | 4,435 | 4,330 | 4,435 | +100 | +2.3% | 61,100 |
| 2024/10/30 | 4,255 | 4,370 | 4,215 | 4,335 | +10 | +0.2% | 175,000 |
| 2024/10/29 | 4,255 | 4,340 | 4,255 | 4,325 | +75 | +1.8% | 57,900 |
| 2024/10/28 | 4,235 | 4,270 | 4,210 | 4,250 | +15 | +0.4% | 29,100 |
151～
200
件表示中 / 7021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 | 427,000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 | 342,000円 | +4.0% | +5.7% | 3.22% | 15.63倍 | 4.06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 | 302,000円 | +1.7% | -4.3% | 3.31% | 10.33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 | 208,600円 | +7.3% | +3.1% | 1.49% | 26.64倍 | 4.92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 | 293,900円 | +4.6% | -4.4% | 3.74% | 10.65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
