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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 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 |
| 2023/06/02 | 4,155 | 4,225 | 4,155 | 4,195 | +75 | +1.8% | 40,900 |
| 2023/06/01 | 4,100 | 4,155 | 4,100 | 4,120 | +20 | +0.5% | 21,600 |
| 2023/05/31 | 4,135 | 4,140 | 4,090 | 4,100 | -35 | -0.8% | 59,400 |
| 2023/05/30 | 4,180 | 4,180 | 4,135 | 4,135 | -45 | -1.1% | 51,700 |
| 2023/05/29 | 4,205 | 4,215 | 4,180 | 4,180 | -20 | -0.5% | 38,900 |
| 2023/05/26 | 4,220 | 4,230 | 4,200 | 4,200 | -30 | -0.7% | 27,000 |
| 2023/05/25 | 4,275 | 4,290 | 4,230 | 4,230 | -30 | -0.7% | 29,400 |
| 2023/05/24 | 4,265 | 4,285 | 4,260 | 4,260 | -15 | -0.4% | 17,400 |
| 2023/05/23 | 4,310 | 4,320 | 4,255 | 4,275 | -15 | -0.3% | 24,600 |
| 2023/05/22 | 4,300 | 4,320 | 4,285 | 4,290 | ±0 | ±0% | 19,700 |
| 2023/05/19 | 4,325 | 4,325 | 4,285 | 4,290 | -35 | -0.8% | 29,600 |
| 2023/05/18 | 4,380 | 4,380 | 4,305 | 4,325 | -15 | -0.3% | 22,600 |
| 2023/05/17 | 4,395 | 4,395 | 4,330 | 4,340 | -45 | -1% | 24,500 |
| 2023/05/16 | 4,370 | 4,395 | 4,370 | 4,385 | +15 | +0.3% | 13,800 |
| 2023/05/15 | 4,355 | 4,400 | 4,340 | 4,370 | +50 | +1.2% | 22,500 |
| 2023/05/12 | 4,275 | 4,320 | 4,265 | 4,320 | +40 | +0.9% | 36,000 |
| 2023/05/11 | 4,360 | 4,360 | 4,280 | 4,280 | -120 | -2.7% | 65,900 |
| 2023/05/10 | 4,460 | 4,470 | 4,385 | 4,400 | -50 | -1.1% | 31,000 |
| 2023/05/09 | 4,390 | 4,470 | 4,380 | 4,450 | -50 | -1.1% | 54,800 |
| 2023/05/08 | 4,510 | 4,560 | 4,490 | 4,500 | -55 | -1.2% | 24,200 |
| 2023/05/02 | 4,600 | 4,600 | 4,525 | 4,555 | -10 | -0.2% | 20,800 |
| 2023/05/01 | 4,555 | 4,600 | 4,540 | 4,565 | +35 | +0.8% | 27,900 |
| 2023/04/28 | 4,475 | 4,545 | 4,475 | 4,530 | +85 | +1.9% | 27,100 |
| 2023/04/27 | 4,440 | 4,460 | 4,430 | 4,445 | -5 | -0.1% | 14,800 |
| 2023/04/26 | 4,500 | 4,520 | 4,450 | 4,450 | -70 | -1.5% | 15,500 |
| 2023/04/25 | 4,505 | 4,555 | 4,505 | 4,520 | +20 | +0.4% | 15,600 |
| 2023/04/24 | 4,490 | 4,525 | 4,490 | 4,500 | +10 | +0.2% | 12,800 |
| 2023/04/21 | 4,445 | 4,510 | 4,445 | 4,490 | +45 | +1% | 26,800 |
| 2023/04/20 | 4,455 | 4,470 | 4,445 | 4,445 | -20 | -0.4% | 12,900 |
| 2023/04/19 | 4,465 | 4,470 | 4,445 | 4,465 | -5 | -0.1% | 13,900 |
| 2023/04/18 | 4,450 | 4,495 | 4,450 | 4,470 | +30 | +0.7% | 18,600 |
451～
500
件表示中 / 6946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 | 298,700円 | -0.1% | -21.5% | 3.35% | 8.82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 | 294,200円 | +5.2% | +9.2% | 1.02% | 23.24倍 | 1.01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 | 162,900円 | +15.1% | +22.7% | 0.69% | 22.12倍 | 6.65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 | 283,800円 | -4.4% | +13.4% | 3.35% | 15.32倍 | 3.47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
