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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 4,235 | 4,270 | 4,210 | 4,250 | +15 | +0.4% | 29,100 |
| 2024/10/25 | 4,260 | 4,275 | 4,205 | 4,235 | +10 | +0.2% | 33,500 |
| 2024/10/24 | 4,230 | 4,270 | 4,170 | 4,225 | +65 | +1.6% | 29,800 |
| 2024/10/23 | 4,220 | 4,220 | 4,160 | 4,160 | -70 | -1.7% | 28,300 |
| 2024/10/22 | 4,285 | 4,285 | 4,220 | 4,230 | -35 | -0.8% | 20,700 |
| 2024/10/21 | 4,295 | 4,295 | 4,245 | 4,265 | -45 | -1% | 20,100 |
| 2024/10/18 | 4,255 | 4,310 | 4,230 | 4,310 | +40 | +0.9% | 24,700 |
| 2024/10/17 | 4,325 | 4,330 | 4,270 | 4,270 | -35 | -0.8% | 25,900 |
| 2024/10/16 | 4,420 | 4,450 | 4,290 | 4,305 | -140 | -3.1% | 41,000 |
| 2024/10/15 | 4,385 | 4,465 | 4,385 | 4,445 | +55 | +1.3% | 26,700 |
| 2024/10/11 | 4,455 | 4,455 | 4,390 | 4,390 | -60 | -1.3% | 23,100 |
| 2024/10/10 | 4,415 | 4,450 | 4,410 | 4,450 | +10 | +0.2% | 11,600 |
| 2024/10/09 | 4,385 | 4,450 | 4,385 | 4,440 | +35 | +0.8% | 15,100 |
| 2024/10/08 | 4,415 | 4,425 | 4,370 | 4,405 | -5 | -0.1% | 29,900 |
| 2024/10/07 | 4,480 | 4,485 | 4,400 | 4,410 | -45 | -1% | 33,200 |
| 2024/10/04 | 4,440 | 4,485 | 4,425 | 4,455 | +25 | +0.6% | 23,400 |
| 2024/10/03 | 4,490 | 4,495 | 4,415 | 4,430 | -5 | -0.1% | 26,100 |
| 2024/10/02 | 4,495 | 4,510 | 4,410 | 4,435 | -45 | -1% | 34,400 |
| 2024/10/01 | 4,500 | 4,520 | 4,465 | 4,480 | +5 | +0.1% | 18,500 |
| 2024/09/30 | 4,455 | 4,520 | 4,450 | 4,475 | -50 | -1.1% | 37,700 |
| 2024/09/27 | 4,420 | 4,555 | 4,420 | 4,525 | +80 | +1.8% | 79,500 |
| 2024/09/26 | 4,415 | 4,465 | 4,395 | 4,445 | +30 | +0.7% | 152,100 |
| 2024/09/25 | 4,420 | 4,425 | 4,380 | 4,415 | -35 | -0.8% | 86,500 |
| 2024/09/24 | 4,455 | 4,465 | 4,425 | 4,450 | +10 | +0.2% | 86,400 |
| 2024/09/20 | 4,420 | 4,465 | 4,420 | 4,440 | +20 | +0.5% | 55,400 |
| 2024/09/19 | 4,490 | 4,505 | 4,420 | 4,420 | -65 | -1.4% | 47,200 |
| 2024/09/18 | 4,505 | 4,545 | 4,455 | 4,485 | -25 | -0.6% | 36,800 |
| 2024/09/17 | 4,505 | 4,550 | 4,450 | 4,510 | +5 | +0.1% | 47,400 |
| 2024/09/13 | 4,570 | 4,600 | 4,500 | 4,505 | -95 | -2.1% | 41,600 |
| 2024/09/12 | 4,590 | 4,630 | 4,565 | 4,600 | ±0 | ±0% | 30,500 |
| 2024/09/11 | 4,680 | 4,680 | 4,560 | 4,600 | -95 | -2% | 36,300 |
| 2024/09/10 | 4,670 | 4,720 | 4,650 | 4,695 | +40 | +0.9% | 55,000 |
| 2024/09/09 | 4,525 | 4,670 | 4,520 | 4,655 | +115 | +2.5% | 57,200 |
| 2024/09/06 | 4,595 | 4,620 | 4,510 | 4,540 | -75 | -1.6% | 31,900 |
| 2024/09/05 | 4,550 | 4,615 | 4,540 | 4,615 | +80 | +1.8% | 72,400 |
| 2024/09/04 | 4,515 | 4,575 | 4,480 | 4,535 | +10 | +0.2% | 103,500 |
| 2024/09/03 | 4,460 | 4,545 | 4,430 | 4,525 | +60 | +1.3% | 90,300 |
| 2024/09/02 | 4,500 | 4,550 | 4,435 | 4,465 | -5 | -0.1% | 66,100 |
| 2024/08/30 | 4,415 | 4,470 | 4,395 | 4,470 | +55 | +1.2% | 22,500 |
| 2024/08/29 | 4,400 | 4,425 | 4,380 | 4,415 | +15 | +0.3% | 24,400 |
| 2024/08/28 | 4,420 | 4,420 | 4,350 | 4,400 | -20 | -0.5% | 12,600 |
| 2024/08/27 | 4,400 | 4,460 | 4,350 | 4,420 | +20 | +0.5% | 61,900 |
| 2024/08/26 | 4,360 | 4,410 | 4,360 | 4,400 | +45 | +1% | 27,100 |
| 2024/08/23 | 4,365 | 4,375 | 4,340 | 4,355 | +5 | +0.1% | 13,900 |
| 2024/08/22 | 4,350 | 4,370 | 4,320 | 4,350 | +20 | +0.5% | 23,300 |
| 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 |
201～
250
件表示中 / 7022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 | 426,500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 | 345,000円 | +4.0% | +5.7% | 3.19% | 15.77倍 | 4.09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 | 303,000円 | +1.7% | -4.3% | 3.30% | 10.36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 | 205,300円 | +7.3% | +3.1% | 1.51% | 26.22倍 | 4.84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 | 294,500円 | +4.6% | -4.4% | 3.74% | 10.67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
