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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 4,185 | 4,215 | 4,170 | 4,200 | ±0 | ±0% | 12,900 |
| 2022/05/19 | 4,165 | 4,205 | 4,150 | 4,200 | -30 | -0.7% | 11,300 |
| 2022/05/18 | 4,205 | 4,235 | 4,185 | 4,230 | -40 | -0.9% | 13,900 |
| 2022/05/17 | 4,215 | 4,290 | 4,215 | 4,270 | +55 | +1.3% | 24,600 |
| 2022/05/16 | 4,260 | 4,260 | 4,185 | 4,215 | -45 | -1.1% | 10,400 |
| 2022/05/13 | 4,245 | 4,260 | 4,185 | 4,260 | +15 | +0.4% | 19,900 |
| 2022/05/12 | 4,185 | 4,245 | 4,155 | 4,245 | +60 | +1.4% | 21,500 |
| 2022/05/11 | 4,200 | 4,210 | 4,180 | 4,185 | -15 | -0.4% | 14,400 |
| 2022/05/10 | 4,100 | 4,250 | 4,100 | 4,200 | +160 | +4% | 49,500 |
| 2022/05/09 | 4,170 | 4,215 | 4,035 | 4,040 | -200 | -4.7% | 41,700 |
| 2022/05/06 | 4,200 | 4,245 | 4,160 | 4,240 | +35 | +0.8% | 17,900 |
| 2022/05/02 | 4,225 | 4,225 | 4,190 | 4,205 | -10 | -0.2% | 13,700 |
| 2022/04/28 | 4,065 | 4,215 | 4,060 | 4,215 | +180 | +4.5% | 23,700 |
| 2022/04/27 | 4,095 | 4,120 | 4,035 | 4,035 | -60 | -1.5% | 39,700 |
| 2022/04/26 | 4,100 | 4,185 | 4,095 | 4,095 | +15 | +0.4% | 25,700 |
| 2022/04/25 | 4,060 | 4,095 | 4,040 | 4,080 | +30 | +0.7% | 11,200 |
| 2022/04/22 | 4,030 | 4,070 | 4,030 | 4,050 | -40 | -1% | 6,000 |
| 2022/04/21 | 4,085 | 4,095 | 4,070 | 4,090 | +15 | +0.4% | 11,400 |
| 2022/04/20 | 4,045 | 4,080 | 4,025 | 4,075 | +50 | +1.2% | 10,500 |
| 2022/04/19 | 4,050 | 4,055 | 4,005 | 4,025 | +15 | +0.4% | 13,400 |
| 2022/04/18 | 4,000 | 4,035 | 3,975 | 4,010 | -25 | -0.6% | 12,800 |
| 2022/04/15 | 4,035 | 4,050 | 4,010 | 4,035 | ±0 | ±0% | 11,000 |
| 2022/04/14 | 4,030 | 4,040 | 4,010 | 4,035 | +5 | +0.1% | 11,500 |
| 2022/04/13 | 4,025 | 4,050 | 4,020 | 4,030 | +5 | +0.1% | 14,000 |
| 2022/04/12 | 4,050 | 4,055 | 4,020 | 4,025 | -20 | -0.5% | 9,000 |
| 2022/04/11 | 4,035 | 4,045 | 4,010 | 4,045 | +10 | +0.2% | 11,200 |
| 2022/04/08 | 4,070 | 4,070 | 4,005 | 4,035 | -35 | -0.9% | 22,600 |
| 2022/04/07 | 4,065 | 4,085 | 4,040 | 4,070 | -20 | -0.5% | 15,100 |
| 2022/04/06 | 4,035 | 4,090 | 4,030 | 4,090 | +10 | +0.2% | 21,800 |
| 2022/04/05 | 4,070 | 4,090 | 4,045 | 4,080 | +20 | +0.5% | 13,200 |
| 2022/04/04 | 4,010 | 4,070 | 4,010 | 4,060 | +35 | +0.9% | 10,600 |
| 2022/04/01 | 3,975 | 4,040 | 3,960 | 4,025 | +50 | +1.3% | 11,600 |
| 2022/03/31 | 4,000 | 4,040 | 3,965 | 3,975 | -55 | -1.4% | 24,000 |
| 2022/03/30 | 4,080 | 4,080 | 4,000 | 4,030 | -90 | -2.2% | 19,600 |
| 2022/03/29 | 4,115 | 4,135 | 4,070 | 4,120 | +20 | +0.5% | 17,200 |
| 2022/03/28 | 4,090 | 4,100 | 4,050 | 4,100 | +20 | +0.5% | 11,000 |
| 2022/03/25 | 4,065 | 4,085 | 4,045 | 4,080 | +5 | +0.1% | 12,400 |
| 2022/03/24 | 4,095 | 4,100 | 4,020 | 4,075 | -20 | -0.5% | 19,900 |
| 2022/03/23 | 4,100 | 4,105 | 4,035 | 4,095 | +40 | +1% | 18,500 |
| 2022/03/22 | 4,125 | 4,125 | 4,030 | 4,055 | -65 | -1.6% | 23,200 |
| 2022/03/18 | 4,140 | 4,170 | 4,095 | 4,120 | -20 | -0.5% | 60,900 |
| 2022/03/17 | 4,085 | 4,170 | 4,055 | 4,140 | +105 | +2.6% | 34,700 |
| 2022/03/16 | 4,070 | 4,080 | 4,030 | 4,035 | -65 | -1.6% | 26,600 |
| 2022/03/15 | 4,050 | 4,115 | 4,050 | 4,100 | +50 | +1.2% | 26,000 |
| 2022/03/14 | 4,115 | 4,125 | 4,030 | 4,050 | -40 | -1% | 21,200 |
| 2022/03/11 | 4,090 | 4,125 | 4,050 | 4,090 | -55 | -1.3% | 32,500 |
| 2022/03/10 | 4,065 | 4,145 | 4,025 | 4,145 | +145 | +3.6% | 33,900 |
| 2022/03/09 | 4,000 | 4,015 | 3,980 | 4,000 | +30 | +0.8% | 23,300 |
| 2022/03/08 | 3,935 | 4,010 | 3,935 | 3,970 | +30 | +0.8% | 32,200 |
| 2022/03/07 | 3,950 | 3,965 | 3,915 | 3,940 | -15 | -0.4% | 21,700 |
801～
850
件表示中 / 7022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 | 426,500円 | +33.2% | +4.1% | 1.36% | 3.72倍 | 1.19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 |
| Ｐウォーター | 345,000円 | +4.0% | +5.7% | 3.19% | 15.77倍 | 4.09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 |
| 昭和産 | 303,000円 | +1.7% | -4.3% | 3.30% | 10.37倍 | 0.73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 |
| カンロ | 205,300円 | +7.3% | +3.1% | 1.51% | 26.22倍 | 4.84倍 |
|
のどアメ等キャンディ主力。三菱商事が販売総代理店。グミが第２の柱に。配当性向４０％を基本 |
| 理ビタミン | 294,500円 | +4.6% | -4.4% | 3.74% | 10.67倍 | 1.10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 |
市場注目の銘柄
チャート関連のコラム
