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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 4,375 | 4,375 | 4,340 | 4,350 | -20 | -0.5% | 20,000 |
| 2023/02/01 | 4,395 | 4,405 | 4,355 | 4,370 | -25 | -0.6% | 26,100 |
| 2023/01/31 | 4,340 | 4,400 | 4,335 | 4,395 | +90 | +2.1% | 25,100 |
| 2023/01/30 | 4,285 | 4,320 | 4,280 | 4,305 | +20 | +0.5% | 21,700 |
| 2023/01/27 | 4,320 | 4,320 | 4,275 | 4,285 | -20 | -0.5% | 18,200 |
| 2023/01/26 | 4,315 | 4,325 | 4,290 | 4,305 | +15 | +0.3% | 19,300 |
| 2023/01/25 | 4,270 | 4,310 | 4,270 | 4,290 | +20 | +0.5% | 21,800 |
| 2023/01/24 | 4,245 | 4,285 | 4,190 | 4,270 | -80 | -1.8% | 74,200 |
| 2023/01/23 | 4,405 | 4,415 | 4,315 | 4,350 | -40 | -0.9% | 15,100 |
| 2023/01/20 | 4,375 | 4,395 | 4,345 | 4,390 | +50 | +1.2% | 13,000 |
| 2023/01/19 | 4,330 | 4,355 | 4,325 | 4,340 | +5 | +0.1% | 8,100 |
| 2023/01/18 | 4,340 | 4,375 | 4,325 | 4,335 | -5 | -0.1% | 12,000 |
| 2023/01/17 | 4,300 | 4,350 | 4,300 | 4,340 | +35 | +0.8% | 12,200 |
| 2023/01/16 | 4,295 | 4,320 | 4,285 | 4,305 | -10 | -0.2% | 15,000 |
| 2023/01/13 | 4,290 | 4,335 | 4,290 | 4,315 | ±0 | ±0% | 20,000 |
| 2023/01/12 | 4,290 | 4,320 | 4,280 | 4,315 | +25 | +0.6% | 6,100 |
| 2023/01/11 | 4,300 | 4,315 | 4,285 | 4,290 | +20 | +0.5% | 11,700 |
| 2023/01/10 | 4,355 | 4,380 | 4,270 | 4,270 | -75 | -1.7% | 27,800 |
| 2023/01/06 | 4,325 | 4,360 | 4,315 | 4,345 | +20 | +0.5% | 21,100 |
| 2023/01/05 | 4,305 | 4,330 | 4,285 | 4,325 | -15 | -0.3% | 16,000 |
| 2023/01/04 | 4,385 | 4,385 | 4,305 | 4,340 | -10 | -0.2% | 15,500 |
| 2022/12/30 | 4,390 | 4,390 | 4,345 | 4,350 | -40 | -0.9% | 13,500 |
| 2022/12/29 | 4,385 | 4,395 | 4,345 | 4,390 | +5 | +0.1% | 15,000 |
| 2022/12/28 | 4,380 | 4,400 | 4,370 | 4,385 | ±0 | ±0% | 16,900 |
| 2022/12/27 | 4,365 | 4,420 | 4,365 | 4,385 | +20 | +0.5% | 17,300 |
| 2022/12/26 | 4,420 | 4,420 | 4,365 | 4,365 | -55 | -1.2% | 19,000 |
| 2022/12/23 | 4,395 | 4,435 | 4,385 | 4,420 | +25 | +0.6% | 15,600 |
| 2022/12/22 | 4,350 | 4,395 | 4,335 | 4,395 | +45 | +1% | 17,900 |
| 2022/12/21 | 4,370 | 4,390 | 4,350 | 4,350 | -50 | -1.1% | 17,700 |
| 2022/12/20 | 4,430 | 4,430 | 4,340 | 4,400 | -10 | -0.2% | 22,100 |
| 2022/12/19 | 4,350 | 4,410 | 4,350 | 4,410 | +50 | +1.1% | 20,900 |
| 2022/12/16 | 4,395 | 4,425 | 4,350 | 4,360 | -80 | -1.8% | 52,600 |
| 2022/12/15 | 4,415 | 4,460 | 4,405 | 4,440 | +25 | +0.6% | 22,600 |
| 2022/12/14 | 4,380 | 4,415 | 4,375 | 4,415 | +35 | +0.8% | 22,300 |
| 2022/12/13 | 4,380 | 4,395 | 4,370 | 4,380 | +50 | +1.2% | 18,500 |
| 2022/12/12 | 4,345 | 4,350 | 4,325 | 4,330 | -15 | -0.3% | 12,700 |
| 2022/12/09 | 4,275 | 4,345 | 4,275 | 4,345 | +25 | +0.6% | 20,700 |
| 2022/12/08 | 4,360 | 4,360 | 4,295 | 4,320 | -40 | -0.9% | 32,400 |
| 2022/12/07 | 4,270 | 4,380 | 4,270 | 4,360 | +90 | +2.1% | 23,300 |
| 2022/12/06 | 4,265 | 4,280 | 4,265 | 4,270 | -20 | -0.5% | 20,600 |
| 2022/12/05 | 4,285 | 4,295 | 4,250 | 4,290 | ±0 | ±0% | 23,900 |
| 2022/12/02 | 4,300 | 4,315 | 4,250 | 4,290 | -25 | -0.6% | 28,100 |
| 2022/12/01 | 4,350 | 4,350 | 4,310 | 4,315 | -40 | -0.9% | 22,400 |
| 2022/11/30 | 4,370 | 4,405 | 4,355 | 4,355 | -40 | -0.9% | 24,700 |
| 2022/11/29 | 4,380 | 4,400 | 4,360 | 4,395 | -5 | -0.1% | 17,900 |
| 2022/11/28 | 4,450 | 4,450 | 4,385 | 4,400 | -50 | -1.1% | 18,500 |
| 2022/11/25 | 4,465 | 4,485 | 4,435 | 4,450 | -10 | -0.2% | 18,100 |
| 2022/11/24 | 4,450 | 4,480 | 4,425 | 4,460 | +45 | +1% | 29,500 |
| 2022/11/22 | 4,330 | 4,415 | 4,330 | 4,415 | +110 | +2.6% | 41,400 |
| 2022/11/21 | 4,305 | 4,330 | 4,305 | 4,305 | ±0 | ±0% | 15,400 |
551～
600
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
