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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 4,350 | 4,365 | 4,305 | 4,330 | -70 | -1.6% | 16,000 |
| 2024/08/20 | 4,350 | 4,400 | 4,330 | 4,400 | +60 | +1.4% | 38,700 |
| 2024/08/19 | 4,300 | 4,370 | 4,300 | 4,340 | +40 | +0.9% | 40,200 |
| 2024/08/16 | 4,360 | 4,430 | 4,295 | 4,300 | -35 | -0.8% | 38,200 |
| 2024/08/15 | 4,285 | 4,360 | 4,270 | 4,335 | +60 | +1.4% | 60,300 |
| 2024/08/14 | 4,285 | 4,285 | 4,230 | 4,275 | -10 | -0.2% | 13,700 |
| 2024/08/13 | 4,280 | 4,300 | 4,245 | 4,285 | +10 | +0.2% | 12,500 |
| 2024/08/09 | 4,310 | 4,310 | 4,205 | 4,275 | +105 | +2.5% | 36,800 |
| 2024/08/08 | 4,170 | 4,275 | 4,170 | 4,170 | -5 | -0.1% | 19,000 |
| 2024/08/07 | 4,090 | 4,270 | 4,055 | 4,175 | +85 | +2.1% | 37,400 |
| 2024/08/06 | 4,265 | 4,285 | 4,060 | 4,090 | -175 | -4.1% | 65,200 |
| 2024/08/05 | 4,170 | 4,350 | 4,155 | 4,265 | +120 | +2.9% | 101,300 |
| 2024/08/02 | 4,280 | 4,315 | 4,120 | 4,145 | -165 | -3.8% | 39,700 |
| 2024/08/01 | 4,330 | 4,330 | 4,280 | 4,310 | -65 | -1.5% | 24,800 |
| 2024/07/31 | 4,330 | 4,375 | 4,325 | 4,375 | +70 | +1.6% | 51,200 |
| 2024/07/30 | 4,330 | 4,330 | 4,280 | 4,305 | -25 | -0.6% | 21,800 |
| 2024/07/29 | 4,330 | 4,330 | 4,290 | 4,330 | +25 | +0.6% | 40,100 |
| 2024/07/26 | 4,320 | 4,330 | 4,295 | 4,305 | -15 | -0.3% | 33,000 |
| 2024/07/25 | 4,275 | 4,335 | 4,275 | 4,320 | +30 | +0.7% | 27,800 |
| 2024/07/24 | 4,310 | 4,310 | 4,280 | 4,290 | -20 | -0.5% | 16,300 |
| 2024/07/23 | 4,260 | 4,310 | 4,260 | 4,310 | +50 | +1.2% | 14,700 |
| 2024/07/22 | 4,265 | 4,285 | 4,240 | 4,260 | -5 | -0.1% | 13,000 |
| 2024/07/19 | 4,285 | 4,285 | 4,235 | 4,265 | -20 | -0.5% | 13,100 |
| 2024/07/18 | 4,280 | 4,310 | 4,275 | 4,285 | ±0 | ±0% | 24,900 |
| 2024/07/17 | 4,250 | 4,295 | 4,250 | 4,285 | +35 | +0.8% | 14,400 |
| 2024/07/16 | 4,260 | 4,270 | 4,250 | 4,250 | ±0 | ±0% | 12,900 |
| 2024/07/12 | 4,235 | 4,270 | 4,235 | 4,250 | +20 | +0.5% | 17,100 |
| 2024/07/11 | 4,245 | 4,255 | 4,220 | 4,230 | +10 | +0.2% | 16,400 |
| 2024/07/10 | 4,230 | 4,240 | 4,195 | 4,220 | -10 | -0.2% | 27,300 |
| 2024/07/09 | 4,220 | 4,260 | 4,215 | 4,230 | +15 | +0.4% | 23,100 |
| 2024/07/08 | 4,185 | 4,220 | 4,185 | 4,215 | +30 | +0.7% | 21,000 |
| 2024/07/05 | 4,225 | 4,235 | 4,185 | 4,185 | -40 | -0.9% | 12,500 |
| 2024/07/04 | 4,195 | 4,240 | 4,195 | 4,225 | +35 | +0.8% | 16,200 |
| 2024/07/03 | 4,200 | 4,225 | 4,185 | 4,190 | -15 | -0.4% | 16,500 |
| 2024/07/02 | 4,215 | 4,245 | 4,190 | 4,205 | +5 | +0.1% | 29,000 |
| 2024/07/01 | 4,245 | 4,250 | 4,185 | 4,200 | -45 | -1.1% | 19,400 |
| 2024/06/28 | 4,280 | 4,285 | 4,230 | 4,245 | -35 | -0.8% | 16,900 |
| 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 |
151～
200
件表示中 / 6927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 | 384,000円 | +6.8% | +3.0% | 1.48% | 20.24倍 | 1.14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 |
| ＤｙＤｏ | 278,100円 | +5.2% | +9.2% | 1.08% | 21.97倍 | 0.96倍 |
|
大手飲料メーカー。大半を自販機で販売。海外飲料はトルコが柱。子会社で医薬品関連事業も |
| 昭和産 | 274,600円 | -0.1% | -21.5% | 3.64% | 8.11倍 | 0.68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 |
| ライフドリンク | 161,100円 | +15.1% | +22.7% | 0.70% | 21.87倍 | 6.58倍 |
|
水、茶、炭酸水等の飲料を製造、販路はスーパー軸に小売業やＥＣ。少品種大量生産、内製徹底 |
| Ｐウォーター | 267,200円 | -4.4% | +13.4% | 3.56% | 14.42倍 | 3.27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 |
市場注目の銘柄
チャート関連のコラム
