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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 3,975 | 3,975 | 3,895 | 3,905 | -55 | -1.4% | 26,100 |
| 2025/04/30 | 3,960 | 3,965 | 3,900 | 3,960 | +10 | +0.3% | 43,300 |
| 2025/04/28 | 3,955 | 3,975 | 3,915 | 3,950 | -5 | -0.1% | 32,200 |
| 2025/04/25 | 3,985 | 4,005 | 3,935 | 3,955 | -40 | -1% | 27,400 |
| 2025/04/24 | 4,065 | 4,065 | 3,980 | 3,995 | -85 | -2.1% | 23,900 |
| 2025/04/23 | 4,110 | 4,120 | 4,080 | 4,080 | -25 | -0.6% | 26,300 |
| 2025/04/22 | 4,080 | 4,110 | 4,060 | 4,105 | +5 | +0.1% | 23,200 |
| 2025/04/21 | 4,050 | 4,100 | 4,045 | 4,100 | +50 | +1.2% | 23,900 |
| 2025/04/18 | 4,015 | 4,050 | 4,010 | 4,050 | +70 | +1.8% | 14,900 |
| 2025/04/17 | 4,035 | 4,050 | 3,980 | 3,980 | -55 | -1.4% | 17,800 |
| 2025/04/16 | 4,040 | 4,045 | 4,010 | 4,035 | +15 | +0.4% | 17,100 |
| 2025/04/15 | 4,035 | 4,050 | 4,015 | 4,020 | -30 | -0.7% | 22,900 |
| 2025/04/14 | 4,005 | 4,075 | 4,000 | 4,050 | +45 | +1.1% | 37,100 |
| 2025/04/11 | 3,970 | 4,010 | 3,940 | 4,005 | -5 | -0.1% | 38,900 |
| 2025/04/10 | 3,950 | 4,015 | 3,890 | 4,010 | +130 | +3.4% | 52,900 |
| 2025/04/09 | 3,855 | 3,895 | 3,805 | 3,880 | -10 | -0.3% | 59,200 |
| 2025/04/08 | 3,765 | 3,890 | 3,740 | 3,890 | +160 | +4.3% | 62,100 |
| 2025/04/07 | 3,745 | 3,800 | 3,670 | 3,730 | -110 | -2.9% | 82,600 |
| 2025/04/04 | 3,805 | 3,840 | 3,800 | 3,840 | -5 | -0.1% | 44,300 |
| 2025/04/03 | 3,800 | 3,860 | 3,785 | 3,845 | +15 | +0.4% | 41,600 |
| 2025/04/02 | 3,900 | 3,945 | 3,830 | 3,830 | -50 | -1.3% | 38,200 |
| 2025/04/01 | 3,905 | 3,940 | 3,880 | 3,880 | -25 | -0.6% | 41,600 |
| 2025/03/31 | 4,020 | 4,020 | 3,905 | 3,905 | -115 | -2.9% | 50,200 |
| 2025/03/28 | 4,030 | 4,065 | 4,010 | 4,020 | -20 | -0.5% | 43,400 |
| 2025/03/27 | 4,005 | 4,050 | 4,005 | 4,040 | +20 | +0.5% | 34,000 |
| 2025/03/26 | 4,005 | 4,040 | 4,005 | 4,020 | +15 | +0.4% | 29,100 |
| 2025/03/25 | 4,000 | 4,025 | 4,000 | 4,005 | -15 | -0.4% | 13,900 |
| 2025/03/24 | 4,060 | 4,060 | 3,985 | 4,020 | +10 | +0.2% | 18,500 |
| 2025/03/21 | 4,085 | 4,090 | 4,010 | 4,010 | -65 | -1.6% | 31,100 |
| 2025/03/19 | 4,040 | 4,100 | 4,040 | 4,075 | +35 | +0.9% | 32,700 |
| 2025/03/18 | 3,975 | 4,065 | 3,975 | 4,040 | +45 | +1.1% | 51,900 |
| 2025/03/17 | 4,040 | 4,040 | 3,990 | 3,995 | -15 | -0.4% | 19,100 |
| 2025/03/14 | 4,005 | 4,050 | 4,005 | 4,010 | -35 | -0.9% | 26,200 |
| 2025/03/13 | 4,000 | 4,065 | 3,985 | 4,045 | +45 | +1.1% | 53,400 |
| 2025/03/12 | 3,950 | 4,010 | 3,950 | 4,000 | +50 | +1.3% | 52,700 |
| 2025/03/11 | 3,975 | 3,975 | 3,905 | 3,950 | -25 | -0.6% | 47,500 |
| 2025/03/10 | 3,935 | 3,980 | 3,935 | 3,975 | +40 | +1% | 18,700 |
| 2025/03/07 | 3,970 | 3,970 | 3,915 | 3,935 | -35 | -0.9% | 30,100 |
| 2025/03/06 | 3,970 | 3,980 | 3,950 | 3,970 | +20 | +0.5% | 13,900 |
| 2025/03/05 | 3,940 | 3,970 | 3,930 | 3,950 | +10 | +0.3% | 21,400 |
| 2025/03/04 | 3,935 | 3,945 | 3,915 | 3,940 | +20 | +0.5% | 16,000 |
| 2025/03/03 | 3,920 | 3,945 | 3,910 | 3,920 | +30 | +0.8% | 25,100 |
| 2025/02/28 | 3,920 | 3,920 | 3,890 | 3,890 | -30 | -0.8% | 29,100 |
| 2025/02/27 | 3,880 | 3,920 | 3,880 | 3,920 | +40 | +1% | 18,400 |
| 2025/02/26 | 3,875 | 3,880 | 3,850 | 3,880 | +5 | +0.1% | 26,400 |
| 2025/02/25 | 3,855 | 3,905 | 3,850 | 3,875 | +20 | +0.5% | 23,700 |
| 2025/02/21 | 3,940 | 3,940 | 3,850 | 3,855 | -90 | -2.3% | 46,400 |
| 2025/02/20 | 3,955 | 3,955 | 3,925 | 3,945 | ±0 | ±0% | 22,200 |
| 2025/02/19 | 3,945 | 3,970 | 3,940 | 3,945 | ±0 | ±0% | 16,800 |
| 2025/02/18 | 3,980 | 3,990 | 3,945 | 3,945 | -35 | -0.9% | 24,000 |
1～
50
件表示中 / 6945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 | 389,000円 | +6.8% | +3.0% | 1.47% | 20.50倍 | 1.16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 |
| 昭和産 | 298,500円 | -0.1% | -21.5% | 3.35% | 8.81倍 | 0.74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 |
| ＤｙＤｏ | 293,400円 | +5.2% | +9.2% | 1.02% | 23.18倍 | 1.00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 |
| ライフドリンク | 163,400円 | +15.1% | +22.7% | 0.69% | 22.18倍 | 6.68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 | 281,500円 | -4.4% | +13.4% | 3.37% | 15.19倍 | 3.45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
