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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 4,115 | 4,120 | 4,075 | 4,080 | -30 | -0.7% | 36,700 |
| 2024/01/11 | 4,090 | 4,125 | 4,085 | 4,110 | +30 | +0.7% | 51,700 |
| 2024/01/10 | 4,125 | 4,125 | 4,080 | 4,080 | -45 | -1.1% | 34,800 |
| 2024/01/09 | 4,060 | 4,125 | 4,055 | 4,125 | +60 | +1.5% | 55,900 |
| 2024/01/05 | 4,140 | 4,140 | 4,060 | 4,065 | -85 | -2% | 36,600 |
| 2024/01/04 | 4,120 | 4,150 | 4,090 | 4,150 | +45 | +1.1% | 40,800 |
| 2023/12/29 | 4,070 | 4,145 | 4,065 | 4,105 | +35 | +0.9% | 74,700 |
| 2023/12/28 | 4,040 | 4,080 | 4,035 | 4,070 | +30 | +0.7% | 28,700 |
| 2023/12/27 | 4,005 | 4,050 | 4,000 | 4,040 | +35 | +0.9% | 39,900 |
| 2023/12/26 | 4,015 | 4,020 | 3,985 | 4,005 | -10 | -0.2% | 32,300 |
| 2023/12/25 | 4,005 | 4,030 | 3,990 | 4,015 | +50 | +1.3% | 37,000 |
| 2023/12/22 | 3,930 | 3,975 | 3,910 | 3,965 | +30 | +0.8% | 54,100 |
| 2023/12/21 | 3,915 | 3,945 | 3,915 | 3,935 | +20 | +0.5% | 27,600 |
| 2023/12/20 | 3,915 | 3,925 | 3,910 | 3,915 | -5 | -0.1% | 16,400 |
| 2023/12/19 | 3,940 | 3,940 | 3,895 | 3,920 | -5 | -0.1% | 25,600 |
| 2023/12/18 | 3,920 | 3,925 | 3,890 | 3,925 | ±0 | ±0% | 25,700 |
| 2023/12/15 | 3,920 | 3,935 | 3,885 | 3,925 | -15 | -0.4% | 56,500 |
| 2023/12/14 | 3,940 | 3,945 | 3,905 | 3,940 | +35 | +0.9% | 27,100 |
| 2023/12/13 | 3,940 | 3,940 | 3,905 | 3,905 | -50 | -1.3% | 23,400 |
| 2023/12/12 | 3,970 | 3,980 | 3,945 | 3,955 | -10 | -0.3% | 24,400 |
| 2023/12/11 | 3,970 | 3,970 | 3,935 | 3,965 | -5 | -0.1% | 32,000 |
| 2023/12/08 | 3,930 | 3,970 | 3,925 | 3,970 | +40 | +1% | 67,200 |
| 2023/12/07 | 3,895 | 3,930 | 3,885 | 3,930 | +30 | +0.8% | 58,200 |
| 2023/12/06 | 3,820 | 3,915 | 3,815 | 3,900 | +90 | +2.4% | 74,700 |
| 2023/12/05 | 3,850 | 3,865 | 3,810 | 3,810 | -50 | -1.3% | 81,700 |
| 2023/12/04 | 3,890 | 3,890 | 3,855 | 3,860 | -15 | -0.4% | 31,400 |
| 2023/12/01 | 3,915 | 3,915 | 3,875 | 3,875 | -10 | -0.3% | 20,600 |
| 2023/11/30 | 3,905 | 3,910 | 3,875 | 3,885 | -20 | -0.5% | 42,400 |
| 2023/11/29 | 3,930 | 3,930 | 3,905 | 3,905 | -25 | -0.6% | 25,000 |
| 2023/11/28 | 3,935 | 3,940 | 3,915 | 3,930 | +10 | +0.3% | 18,800 |
| 2023/11/27 | 3,920 | 3,945 | 3,920 | 3,920 | ±0 | ±0% | 25,100 |
| 2023/11/24 | 3,915 | 3,920 | 3,895 | 3,920 | +15 | +0.4% | 27,900 |
| 2023/11/22 | 3,890 | 3,915 | 3,885 | 3,905 | +10 | +0.3% | 21,500 |
| 2023/11/21 | 3,860 | 3,895 | 3,855 | 3,895 | +50 | +1.3% | 25,700 |
| 2023/11/20 | 3,880 | 3,890 | 3,845 | 3,845 | -35 | -0.9% | 36,500 |
| 2023/11/17 | 3,850 | 3,890 | 3,850 | 3,880 | +25 | +0.6% | 42,300 |
| 2023/11/16 | 3,905 | 3,905 | 3,855 | 3,855 | -45 | -1.2% | 32,000 |
| 2023/11/15 | 3,900 | 3,915 | 3,895 | 3,900 | +5 | +0.1% | 20,000 |
| 2023/11/14 | 3,910 | 3,920 | 3,890 | 3,895 | ±0 | ±0% | 21,300 |
| 2023/11/13 | 3,925 | 3,925 | 3,890 | 3,895 | -20 | -0.5% | 22,700 |
| 2023/11/10 | 3,885 | 3,915 | 3,875 | 3,915 | +35 | +0.9% | 36,400 |
| 2023/11/09 | 3,880 | 3,890 | 3,835 | 3,880 | +20 | +0.5% | 38,600 |
| 2023/11/08 | 3,880 | 3,895 | 3,845 | 3,860 | -10 | -0.3% | 69,300 |
| 2023/11/07 | 3,935 | 3,950 | 3,870 | 3,870 | -55 | -1.4% | 95,900 |
| 2023/11/06 | 3,945 | 3,950 | 3,910 | 3,925 | +10 | +0.3% | 60,200 |
| 2023/11/02 | 3,950 | 3,970 | 3,900 | 3,915 | +20 | +0.5% | 89,100 |
| 2023/11/01 | 4,125 | 4,140 | 3,895 | 3,895 | -185 | -4.5% | 224,200 |
| 2023/10/31 | 4,010 | 4,080 | 4,010 | 4,080 | +50 | +1.2% | 46,800 |
| 2023/10/30 | 4,070 | 4,070 | 4,010 | 4,030 | -50 | -1.2% | 142,700 |
| 2023/10/27 | 4,060 | 4,080 | 4,030 | 4,080 | +60 | +1.5% | 31,300 |
351～
400
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
