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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 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 |
| 2024/01/30 | 4,160 | 4,185 | 4,125 | 4,130 | -10 | -0.2% | 29,100 |
| 2024/01/29 | 4,170 | 4,190 | 4,135 | 4,140 | -30 | -0.7% | 43,800 |
| 2024/01/26 | 4,150 | 4,170 | 4,120 | 4,170 | +20 | +0.5% | 35,000 |
| 2024/01/25 | 4,125 | 4,155 | 4,120 | 4,150 | +50 | +1.2% | 28,000 |
| 2024/01/24 | 4,120 | 4,120 | 4,075 | 4,100 | -30 | -0.7% | 23,500 |
| 2024/01/23 | 4,135 | 4,165 | 4,125 | 4,130 | -5 | -0.1% | 22,500 |
| 2024/01/22 | 4,115 | 4,155 | 4,115 | 4,135 | +20 | +0.5% | 17,400 |
| 2024/01/19 | 4,135 | 4,150 | 4,110 | 4,115 | -15 | -0.4% | 24,300 |
| 2024/01/18 | 4,130 | 4,150 | 4,125 | 4,130 | ±0 | ±0% | 18,800 |
| 2024/01/17 | 4,135 | 4,165 | 4,115 | 4,130 | ±0 | ±0% | 28,100 |
| 2024/01/16 | 4,125 | 4,170 | 4,110 | 4,130 | +10 | +0.2% | 51,600 |
| 2024/01/15 | 4,100 | 4,125 | 4,085 | 4,120 | +40 | +1% | 20,500 |
251～
300
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
