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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 4,165 | 4,195 | 4,155 | 4,175 | +10 | +0.2% | 27,800 |
| 2024/04/11 | 4,155 | 4,165 | 4,120 | 4,165 | +5 | +0.1% | 26,700 |
| 2024/04/10 | 4,165 | 4,180 | 4,150 | 4,160 | -5 | -0.1% | 18,700 |
| 2024/04/09 | 4,140 | 4,165 | 4,125 | 4,165 | ±0 | ±0% | 21,000 |
| 2024/04/08 | 4,140 | 4,165 | 4,115 | 4,165 | +45 | +1.1% | 28,400 |
| 2024/04/05 | 4,100 | 4,125 | 4,080 | 4,120 | -10 | -0.2% | 33,500 |
| 2024/04/04 | 4,125 | 4,150 | 4,100 | 4,130 | -10 | -0.2% | 36,400 |
| 2024/04/03 | 4,105 | 4,150 | 4,095 | 4,140 | ±0 | ±0% | 52,700 |
| 2024/04/02 | 4,240 | 4,240 | 4,135 | 4,140 | -100 | -2.4% | 58,600 |
| 2024/04/01 | 4,275 | 4,280 | 4,235 | 4,240 | -30 | -0.7% | 20,700 |
| 2024/03/29 | 4,260 | 4,275 | 4,240 | 4,270 | +25 | +0.6% | 25,800 |
| 2024/03/28 | 4,300 | 4,325 | 4,230 | 4,245 | -90 | -2.1% | 24,400 |
| 2024/03/27 | 4,275 | 4,355 | 4,275 | 4,335 | +70 | +1.6% | 42,100 |
| 2024/03/26 | 4,280 | 4,280 | 4,245 | 4,265 | -30 | -0.7% | 35,700 |
| 2024/03/25 | 4,300 | 4,330 | 4,290 | 4,295 | -30 | -0.7% | 27,500 |
| 2024/03/22 | 4,280 | 4,335 | 4,270 | 4,325 | +30 | +0.7% | 31,700 |
| 2024/03/21 | 4,350 | 4,350 | 4,280 | 4,295 | -60 | -1.4% | 33,000 |
| 2024/03/19 | 4,335 | 4,365 | 4,310 | 4,355 | +20 | +0.5% | 22,600 |
| 2024/03/18 | 4,370 | 4,375 | 4,320 | 4,335 | -35 | -0.8% | 38,400 |
| 2024/03/15 | 4,355 | 4,380 | 4,345 | 4,370 | -5 | -0.1% | 24,800 |
| 2024/03/14 | 4,310 | 4,385 | 4,310 | 4,375 | +55 | +1.3% | 16,700 |
| 2024/03/13 | 4,335 | 4,350 | 4,305 | 4,320 | +5 | +0.1% | 19,900 |
| 2024/03/12 | 4,330 | 4,335 | 4,290 | 4,315 | -15 | -0.3% | 18,600 |
| 2024/03/11 | 4,370 | 4,385 | 4,300 | 4,330 | -25 | -0.6% | 22,700 |
| 2024/03/08 | 4,350 | 4,375 | 4,320 | 4,355 | -5 | -0.1% | 33,300 |
| 2024/03/07 | 4,360 | 4,365 | 4,320 | 4,360 | +25 | +0.6% | 18,700 |
| 2024/03/06 | 4,315 | 4,355 | 4,315 | 4,335 | +10 | +0.2% | 27,900 |
| 2024/03/05 | 4,305 | 4,350 | 4,300 | 4,325 | +15 | +0.3% | 20,800 |
| 2024/03/04 | 4,355 | 4,365 | 4,305 | 4,310 | -15 | -0.3% | 28,900 |
| 2024/03/01 | 4,375 | 4,375 | 4,305 | 4,325 | -60 | -1.4% | 28,200 |
| 2024/02/29 | 4,405 | 4,440 | 4,355 | 4,385 | -20 | -0.5% | 44,900 |
| 2024/02/28 | 4,375 | 4,450 | 4,375 | 4,405 | -5 | -0.1% | 23,300 |
| 2024/02/27 | 4,360 | 4,435 | 4,350 | 4,410 | +45 | +1% | 36,700 |
| 2024/02/26 | 4,395 | 4,415 | 4,350 | 4,365 | -25 | -0.6% | 27,400 |
| 2024/02/22 | 4,430 | 4,430 | 4,375 | 4,390 | -25 | -0.6% | 20,200 |
| 2024/02/21 | 4,410 | 4,465 | 4,405 | 4,415 | +15 | +0.3% | 38,600 |
| 2024/02/20 | 4,440 | 4,460 | 4,385 | 4,400 | -30 | -0.7% | 32,700 |
| 2024/02/19 | 4,430 | 4,445 | 4,405 | 4,430 | ±0 | ±0% | 20,000 |
| 2024/02/16 | 4,360 | 4,450 | 4,360 | 4,430 | +70 | +1.6% | 24,900 |
| 2024/02/15 | 4,370 | 4,375 | 4,335 | 4,360 | -25 | -0.6% | 18,300 |
| 2024/02/14 | 4,405 | 4,440 | 4,375 | 4,385 | -85 | -1.9% | 23,600 |
| 2024/02/13 | 4,410 | 4,490 | 4,400 | 4,470 | +30 | +0.7% | 36,700 |
| 2024/02/09 | 4,475 | 4,475 | 4,415 | 4,440 | -90 | -2% | 43,900 |
| 2024/02/08 | 4,540 | 4,580 | 4,490 | 4,530 | -10 | -0.2% | 75,700 |
| 2024/02/07 | 4,515 | 4,595 | 4,490 | 4,540 | +80 | +1.8% | 115,400 |
| 2024/02/06 | 4,680 | 4,690 | 4,460 | 4,460 | -270 | -5.7% | 100,400 |
| 2024/02/05 | 4,475 | 4,765 | 4,400 | 4,730 | +255 | +5.7% | 430,100 |
| 2024/02/02 | 4,250 | 4,485 | 4,115 | 4,475 | +250 | +5.9% | 261,700 |
| 2024/02/01 | 4,190 | 4,235 | 4,150 | 4,225 | +35 | +0.8% | 73,600 |
| 2024/01/31 | 4,165 | 4,205 | 4,155 | 4,190 | +60 | +1.5% | 47,500 |
151～
200
件表示中 / 6839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 |
| ＤｙＤｏ | 295,300円 | +12.5% | -16.5% | 1.02% | 19.00倍 | 1.01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 |
| Ｐウォーター | 324,500円 | -4.4% | +13.4% | 2.93% | 17.50倍 | 3.97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 | 277,900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 |
| 理ビタミン | 253,800円 | +1.1% | -12.6% | 3.19% | 9.51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
