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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 4,085 | 4,120 | 4,085 | 4,115 | +30 | +0.7% | 23,600 |
| 2024/06/07 | 4,060 | 4,085 | 4,055 | 4,085 | +15 | +0.4% | 12,500 |
| 2024/06/06 | 4,065 | 4,070 | 4,040 | 4,070 | +5 | +0.1% | 16,900 |
| 2024/06/05 | 3,990 | 4,070 | 3,990 | 4,065 | +40 | +1% | 27,000 |
| 2024/06/04 | 4,005 | 4,040 | 3,990 | 4,025 | +20 | +0.5% | 20,500 |
| 2024/06/03 | 3,995 | 4,010 | 3,985 | 4,005 | +35 | +0.9% | 19,700 |
| 2024/05/31 | 3,970 | 3,985 | 3,960 | 3,970 | +20 | +0.5% | 25,400 |
| 2024/05/30 | 3,905 | 3,950 | 3,905 | 3,950 | +30 | +0.8% | 16,500 |
| 2024/05/29 | 3,960 | 3,970 | 3,910 | 3,920 | -40 | -1% | 25,200 |
| 2024/05/28 | 3,990 | 3,990 | 3,945 | 3,960 | -20 | -0.5% | 18,700 |
| 2024/05/27 | 4,000 | 4,010 | 3,975 | 3,980 | -20 | -0.5% | 16,900 |
| 2024/05/24 | 3,950 | 4,010 | 3,950 | 4,000 | +15 | +0.4% | 18,800 |
| 2024/05/23 | 3,965 | 3,990 | 3,955 | 3,985 | +10 | +0.3% | 15,800 |
| 2024/05/22 | 3,995 | 4,005 | 3,965 | 3,975 | -20 | -0.5% | 23,700 |
| 2024/05/21 | 3,950 | 3,995 | 3,945 | 3,995 | +45 | +1.1% | 28,900 |
| 2024/05/20 | 3,920 | 3,975 | 3,920 | 3,950 | +40 | +1% | 25,600 |
| 2024/05/17 | 3,910 | 3,930 | 3,890 | 3,910 | -5 | -0.1% | 60,000 |
| 2024/05/16 | 4,000 | 4,015 | 3,900 | 3,915 | -170 | -4.2% | 112,100 |
| 2024/05/15 | 4,090 | 4,210 | 4,055 | 4,085 | +5 | +0.1% | 105,000 |
| 2024/05/14 | 4,085 | 4,085 | 4,050 | 4,080 | -5 | -0.1% | 19,300 |
| 2024/05/13 | 4,065 | 4,085 | 4,045 | 4,085 | +50 | +1.2% | 17,100 |
| 2024/05/10 | 4,060 | 4,090 | 4,030 | 4,035 | -25 | -0.6% | 41,900 |
| 2024/05/09 | 4,060 | 4,095 | 4,060 | 4,060 | -20 | -0.5% | 24,700 |
| 2024/05/08 | 4,090 | 4,095 | 4,055 | 4,080 | -10 | -0.2% | 39,000 |
| 2024/05/07 | 4,105 | 4,105 | 4,065 | 4,090 | -15 | -0.4% | 37,000 |
| 2024/05/02 | 4,115 | 4,140 | 4,100 | 4,105 | -15 | -0.4% | 16,200 |
| 2024/05/01 | 4,150 | 4,180 | 4,120 | 4,120 | -40 | -1% | 23,600 |
| 2024/04/30 | 4,180 | 4,180 | 4,140 | 4,160 | +20 | +0.5% | 20,200 |
| 2024/04/26 | 4,135 | 4,150 | 4,115 | 4,140 | +5 | +0.1% | 20,800 |
| 2024/04/25 | 4,185 | 4,185 | 4,100 | 4,135 | -50 | -1.2% | 23,300 |
| 2024/04/24 | 4,105 | 4,185 | 4,080 | 4,185 | +105 | +2.6% | 62,500 |
| 2024/04/23 | 4,085 | 4,105 | 4,070 | 4,080 | +10 | +0.2% | 24,700 |
| 2024/04/22 | 4,035 | 4,080 | 4,020 | 4,070 | +45 | +1.1% | 36,600 |
| 2024/04/19 | 4,000 | 4,025 | 3,975 | 4,025 | +10 | +0.2% | 53,700 |
| 2024/04/18 | 4,085 | 4,105 | 4,000 | 4,015 | -65 | -1.6% | 78,400 |
| 2024/04/17 | 4,115 | 4,125 | 4,065 | 4,080 | -35 | -0.9% | 38,300 |
| 2024/04/16 | 4,135 | 4,135 | 4,105 | 4,115 | -45 | -1.1% | 24,200 |
| 2024/04/15 | 4,155 | 4,175 | 4,135 | 4,160 | -15 | -0.4% | 24,100 |
| 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 |
251～
300
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
