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 |
201～
250
件表示中 / 6977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 | 370,000円 | -2.2% | -0.2% | 1.57% | 19.50倍 | 1.03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 |
| エスビー | 312,000円 | +2.8% | +1.6% | 1.54% | 9.92倍 | 0.94倍 |
|
カレー粉が創業事業。スパイスシェア６割程度で首位。即席カレー、パスタソースも高シェア |
| Ｓ Ｆｏｏｄｓ | 259,000円 | +6.9% | +33.1% | 4.02% | 18.22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 | 263,800円 | +4.6% | -4.4% | 4.17% | 9.60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 |
| ウェルネオ | 226,000円 | +17.4% | +1.5% | 4.78% | 12.45倍 | 1.01倍 |
|
製糖２番手。日新製糖と伊藤忠製糖、第一精糖が完全統合し１社体制に。東洋精糖をＴＯＢへ |
市場注目の銘柄
チャート関連のコラム
