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 |
|---|---|---|---|---|---|---|---|
| 2023/05/24 | 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 |
| 2023/04/17 | 4,445 | 4,445 | 4,420 | 4,440 | +20 | +0.5% | 9,700 |
| 2023/04/14 | 4,345 | 4,425 | 4,345 | 4,420 | +65 | +1.5% | 18,200 |
| 2023/04/13 | 4,310 | 4,370 | 4,310 | 4,355 | +15 | +0.3% | 12,000 |
| 2023/04/12 | 4,385 | 4,385 | 4,320 | 4,340 | -15 | -0.3% | 17,300 |
| 2023/04/11 | 4,390 | 4,420 | 4,350 | 4,355 | -35 | -0.8% | 16,500 |
| 2023/04/10 | 4,360 | 4,395 | 4,355 | 4,390 | +35 | +0.8% | 14,100 |
| 2023/04/07 | 4,390 | 4,395 | 4,350 | 4,355 | -10 | -0.2% | 13,100 |
| 2023/04/06 | 4,350 | 4,400 | 4,345 | 4,365 | +15 | +0.3% | 17,500 |
| 2023/04/05 | 4,375 | 4,385 | 4,335 | 4,350 | -35 | -0.8% | 23,000 |
| 2023/04/04 | 4,400 | 4,400 | 4,350 | 4,385 | -25 | -0.6% | 27,400 |
| 2023/04/03 | 4,405 | 4,440 | 4,390 | 4,410 | +15 | +0.3% | 17,500 |
| 2023/03/31 | 4,440 | 4,440 | 4,385 | 4,395 | -10 | -0.2% | 17,500 |
| 2023/03/30 | 4,400 | 4,405 | 4,360 | 4,405 | -5 | -0.1% | 22,300 |
| 2023/03/29 | 4,350 | 4,440 | 4,335 | 4,410 | +80 | +1.8% | 36,300 |
| 2023/03/28 | 4,340 | 4,340 | 4,295 | 4,330 | -5 | -0.1% | 13,500 |
| 2023/03/27 | 4,330 | 4,360 | 4,320 | 4,335 | +30 | +0.7% | 22,500 |
| 2023/03/24 | 4,250 | 4,310 | 4,245 | 4,305 | +55 | +1.3% | 18,700 |
| 2023/03/23 | 4,215 | 4,250 | 4,200 | 4,250 | +10 | +0.2% | 17,600 |
| 2023/03/22 | 4,250 | 4,255 | 4,230 | 4,240 | -15 | -0.4% | 21,700 |
| 2023/03/20 | 4,255 | 4,260 | 4,240 | 4,255 | -20 | -0.5% | 13,200 |
| 2023/03/17 | 4,280 | 4,285 | 4,255 | 4,275 | +15 | +0.4% | 20,400 |
| 2023/03/16 | 4,225 | 4,275 | 4,220 | 4,260 | -10 | -0.2% | 17,800 |
| 2023/03/15 | 4,250 | 4,280 | 4,250 | 4,270 | +25 | +0.6% | 13,400 |
| 2023/03/14 | 4,260 | 4,265 | 4,220 | 4,245 | -60 | -1.4% | 24,700 |
| 2023/03/13 | 4,325 | 4,325 | 4,275 | 4,305 | -30 | -0.7% | 15,500 |
| 2023/03/10 | 4,360 | 4,380 | 4,330 | 4,335 | -25 | -0.6% | 30,300 |
501～
550
件表示中 / 6970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 | 365,500円 | -2.2% | -0.2% | 1.59% | 19.27倍 | 1.02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 | 310,000円 | +2.8% | +1.6% | 1.55% | 9.86倍 | 0.93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 | 259,200円 | +6.9% | +33.1% | 4.01% | 18.23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 | 259,000円 | +4.6% | -4.4% | 4.25% | 9.43倍 | 0.98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 | 226,600円 | +17.4% | +1.5% | 4.77% | 12.49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
