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 |
|---|---|---|---|---|---|---|---|
| 2023/08/15 | 4,305 | 4,305 | 4,280 | 4,290 | -20 | -0.5% | 11,500 |
| 2023/08/14 | 4,310 | 4,310 | 4,290 | 4,310 | +10 | +0.2% | 12,700 |
| 2023/08/10 | 4,255 | 4,300 | 4,235 | 4,300 | +20 | +0.5% | 21,900 |
| 2023/08/09 | 4,335 | 4,335 | 4,265 | 4,280 | -45 | -1% | 16,600 |
| 2023/08/08 | 4,260 | 4,330 | 4,250 | 4,325 | +65 | +1.5% | 27,600 |
| 2023/08/07 | 4,270 | 4,335 | 4,225 | 4,260 | +40 | +0.9% | 44,700 |
| 2023/08/04 | 4,310 | 4,365 | 4,185 | 4,220 | -85 | -2% | 89,100 |
| 2023/08/03 | 4,305 | 4,305 | 4,280 | 4,305 | -15 | -0.3% | 22,200 |
| 2023/08/02 | 4,335 | 4,335 | 4,300 | 4,320 | -25 | -0.6% | 21,800 |
| 2023/08/01 | 4,370 | 4,370 | 4,330 | 4,345 | -20 | -0.5% | 14,200 |
| 2023/07/31 | 4,380 | 4,385 | 4,345 | 4,365 | +20 | +0.5% | 23,600 |
| 2023/07/28 | 4,320 | 4,350 | 4,310 | 4,345 | +10 | +0.2% | 20,600 |
| 2023/07/27 | 4,350 | 4,350 | 4,305 | 4,335 | -15 | -0.3% | 17,600 |
| 2023/07/26 | 4,345 | 4,350 | 4,315 | 4,350 | +5 | +0.1% | 19,200 |
| 2023/07/25 | 4,305 | 4,345 | 4,305 | 4,345 | +30 | +0.7% | 29,200 |
| 2023/07/24 | 4,310 | 4,315 | 4,295 | 4,315 | +20 | +0.5% | 7,900 |
| 2023/07/21 | 4,255 | 4,300 | 4,250 | 4,295 | +40 | +0.9% | 13,900 |
| 2023/07/20 | 4,290 | 4,305 | 4,255 | 4,255 | -35 | -0.8% | 7,000 |
| 2023/07/19 | 4,265 | 4,295 | 4,265 | 4,290 | +30 | +0.7% | 13,500 |
| 2023/07/18 | 4,235 | 4,265 | 4,230 | 4,260 | +10 | +0.2% | 13,700 |
| 2023/07/14 | 4,270 | 4,285 | 4,240 | 4,250 | -10 | -0.2% | 12,200 |
| 2023/07/13 | 4,290 | 4,310 | 4,260 | 4,260 | -30 | -0.7% | 17,200 |
| 2023/07/12 | 4,325 | 4,350 | 4,280 | 4,290 | -35 | -0.8% | 32,100 |
| 2023/07/11 | 4,275 | 4,330 | 4,275 | 4,325 | +55 | +1.3% | 34,000 |
| 2023/07/10 | 4,245 | 4,290 | 4,245 | 4,270 | +25 | +0.6% | 23,100 |
| 2023/07/07 | 4,250 | 4,290 | 4,235 | 4,245 | -45 | -1% | 30,000 |
| 2023/07/06 | 4,310 | 4,315 | 4,265 | 4,290 | -25 | -0.6% | 21,400 |
| 2023/07/05 | 4,340 | 4,345 | 4,300 | 4,315 | -35 | -0.8% | 14,600 |
| 2023/07/04 | 4,355 | 4,385 | 4,320 | 4,350 | ±0 | ±0% | 29,700 |
| 2023/07/03 | 4,340 | 4,390 | 4,330 | 4,350 | +25 | +0.6% | 26,200 |
| 2023/06/30 | 4,340 | 4,340 | 4,305 | 4,325 | -15 | -0.3% | 22,100 |
| 2023/06/29 | 4,370 | 4,380 | 4,325 | 4,340 | -30 | -0.7% | 39,300 |
| 2023/06/28 | 4,315 | 4,375 | 4,315 | 4,370 | +50 | +1.2% | 30,400 |
| 2023/06/27 | 4,260 | 4,325 | 4,245 | 4,320 | +75 | +1.8% | 44,100 |
| 2023/06/26 | 4,260 | 4,260 | 4,220 | 4,245 | -15 | -0.4% | 18,100 |
| 2023/06/23 | 4,235 | 4,260 | 4,225 | 4,260 | +30 | +0.7% | 19,900 |
| 2023/06/22 | 4,305 | 4,310 | 4,225 | 4,230 | -70 | -1.6% | 25,700 |
| 2023/06/21 | 4,270 | 4,320 | 4,270 | 4,300 | +35 | +0.8% | 38,900 |
| 2023/06/20 | 4,245 | 4,265 | 4,230 | 4,265 | +20 | +0.5% | 24,200 |
| 2023/06/19 | 4,235 | 4,245 | 4,205 | 4,245 | +20 | +0.5% | 20,100 |
| 2023/06/16 | 4,210 | 4,230 | 4,190 | 4,225 | +15 | +0.4% | 44,600 |
| 2023/06/15 | 4,245 | 4,255 | 4,210 | 4,210 | -30 | -0.7% | 20,000 |
| 2023/06/14 | 4,250 | 4,250 | 4,230 | 4,240 | +5 | +0.1% | 20,500 |
| 2023/06/13 | 4,265 | 4,270 | 4,235 | 4,235 | -10 | -0.2% | 20,600 |
| 2023/06/12 | 4,250 | 4,260 | 4,235 | 4,245 | +15 | +0.4% | 18,000 |
| 2023/06/09 | 4,240 | 4,280 | 4,230 | 4,230 | +10 | +0.2% | 50,200 |
| 2023/06/08 | 4,215 | 4,240 | 4,185 | 4,220 | +5 | +0.1% | 44,200 |
| 2023/06/07 | 4,210 | 4,230 | 4,200 | 4,215 | +10 | +0.2% | 31,300 |
| 2023/06/06 | 4,210 | 4,210 | 4,175 | 4,205 | -5 | -0.1% | 22,200 |
| 2023/06/05 | 4,240 | 4,240 | 4,195 | 4,210 | +15 | +0.4% | 27,300 |
401～
450
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
