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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 4,375 | 4,450 | 4,375 | 4,405 | -5 | -0.1% | 23,300 |
| 2024/02/27 | 4,360 | 4,435 | 4,350 | 4,410 | +45 | +1% | 36,700 |
| 2024/02/26 | 4,395 | 4,415 | 4,350 | 4,365 | -25 | -0.6% | 27,400 |
| 2024/02/22 | 4,430 | 4,430 | 4,375 | 4,390 | -25 | -0.6% | 20,200 |
| 2024/02/21 | 4,410 | 4,465 | 4,405 | 4,415 | +15 | +0.3% | 38,600 |
| 2024/02/20 | 4,440 | 4,460 | 4,385 | 4,400 | -30 | -0.7% | 32,700 |
| 2024/02/19 | 4,430 | 4,445 | 4,405 | 4,430 | ±0 | ±0% | 20,000 |
| 2024/02/16 | 4,360 | 4,450 | 4,360 | 4,430 | +70 | +1.6% | 24,900 |
| 2024/02/15 | 4,370 | 4,375 | 4,335 | 4,360 | -25 | -0.6% | 18,300 |
| 2024/02/14 | 4,405 | 4,440 | 4,375 | 4,385 | -85 | -1.9% | 23,600 |
| 2024/02/13 | 4,410 | 4,490 | 4,400 | 4,470 | +30 | +0.7% | 36,700 |
| 2024/02/09 | 4,475 | 4,475 | 4,415 | 4,440 | -90 | -2% | 43,900 |
| 2024/02/08 | 4,540 | 4,580 | 4,490 | 4,530 | -10 | -0.2% | 75,700 |
| 2024/02/07 | 4,515 | 4,595 | 4,490 | 4,540 | +80 | +1.8% | 115,400 |
| 2024/02/06 | 4,680 | 4,690 | 4,460 | 4,460 | -270 | -5.7% | 100,400 |
| 2024/02/05 | 4,475 | 4,765 | 4,400 | 4,730 | +255 | +5.7% | 430,100 |
| 2024/02/02 | 4,250 | 4,485 | 4,115 | 4,475 | +250 | +5.9% | 261,700 |
| 2024/02/01 | 4,190 | 4,235 | 4,150 | 4,225 | +35 | +0.8% | 73,600 |
| 2024/01/31 | 4,165 | 4,205 | 4,155 | 4,190 | +60 | +1.5% | 47,500 |
| 2024/01/30 | 4,160 | 4,185 | 4,125 | 4,130 | -10 | -0.2% | 29,100 |
| 2024/01/29 | 4,170 | 4,190 | 4,135 | 4,140 | -30 | -0.7% | 43,800 |
| 2024/01/26 | 4,150 | 4,170 | 4,120 | 4,170 | +20 | +0.5% | 35,000 |
| 2024/01/25 | 4,125 | 4,155 | 4,120 | 4,150 | +50 | +1.2% | 28,000 |
| 2024/01/24 | 4,120 | 4,120 | 4,075 | 4,100 | -30 | -0.7% | 23,500 |
| 2024/01/23 | 4,135 | 4,165 | 4,125 | 4,130 | -5 | -0.1% | 22,500 |
| 2024/01/22 | 4,115 | 4,155 | 4,115 | 4,135 | +20 | +0.5% | 17,400 |
| 2024/01/19 | 4,135 | 4,150 | 4,110 | 4,115 | -15 | -0.4% | 24,300 |
| 2024/01/18 | 4,130 | 4,150 | 4,125 | 4,130 | ±0 | ±0% | 18,800 |
| 2024/01/17 | 4,135 | 4,165 | 4,115 | 4,130 | ±0 | ±0% | 28,100 |
| 2024/01/16 | 4,125 | 4,170 | 4,110 | 4,130 | +10 | +0.2% | 51,600 |
| 2024/01/15 | 4,100 | 4,125 | 4,085 | 4,120 | +40 | +1% | 20,500 |
| 2024/01/12 | 4,115 | 4,120 | 4,075 | 4,080 | -30 | -0.7% | 36,700 |
| 2024/01/11 | 4,090 | 4,125 | 4,085 | 4,110 | +30 | +0.7% | 51,700 |
| 2024/01/10 | 4,125 | 4,125 | 4,080 | 4,080 | -45 | -1.1% | 34,800 |
| 2024/01/09 | 4,060 | 4,125 | 4,055 | 4,125 | +60 | +1.5% | 55,900 |
| 2024/01/05 | 4,140 | 4,140 | 4,060 | 4,065 | -85 | -2% | 36,600 |
| 2024/01/04 | 4,120 | 4,150 | 4,090 | 4,150 | +45 | +1.1% | 40,800 |
| 2023/12/29 | 4,070 | 4,145 | 4,065 | 4,105 | +35 | +0.9% | 74,700 |
| 2023/12/28 | 4,040 | 4,080 | 4,035 | 4,070 | +30 | +0.7% | 28,700 |
| 2023/12/27 | 4,005 | 4,050 | 4,000 | 4,040 | +35 | +0.9% | 39,900 |
| 2023/12/26 | 4,015 | 4,020 | 3,985 | 4,005 | -10 | -0.2% | 32,300 |
| 2023/12/25 | 4,005 | 4,030 | 3,990 | 4,015 | +50 | +1.3% | 37,000 |
| 2023/12/22 | 3,930 | 3,975 | 3,910 | 3,965 | +30 | +0.8% | 54,100 |
| 2023/12/21 | 3,915 | 3,945 | 3,915 | 3,935 | +20 | +0.5% | 27,600 |
| 2023/12/20 | 3,915 | 3,925 | 3,910 | 3,915 | -5 | -0.1% | 16,400 |
| 2023/12/19 | 3,940 | 3,940 | 3,895 | 3,920 | -5 | -0.1% | 25,600 |
| 2023/12/18 | 3,920 | 3,925 | 3,890 | 3,925 | ±0 | ±0% | 25,700 |
| 2023/12/15 | 3,920 | 3,935 | 3,885 | 3,925 | -15 | -0.4% | 56,500 |
| 2023/12/14 | 3,940 | 3,945 | 3,905 | 3,940 | +35 | +0.9% | 27,100 |
| 2023/12/13 | 3,940 | 3,940 | 3,905 | 3,905 | -50 | -1.3% | 23,400 |
51～
100
件表示中 / 6708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 | 408,000円 | +0.5% | +30.4% | 1.37% | 39.10倍 | 1.29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 |
| Ｓ Ｆｏｏｄｓ | 306,500円 | +4.7% | -13.1% | 2.90% | 12.12倍 | 0.82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 |
| ＤＭ三井糖 | 298,800円 | +6.1% | -47.5% | 4.02% | 12.86倍 | 0.87倍 |
|
製糖国内最大手。１９年度以降営業外の薬ロイヤルティ大幅減。大日本明治と２１年４月経営統合 |
| ＤｙＤｏ | 274,200円 | - | - | 1.09% | - | 0.96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 |
| Ｐウォーター | 300,000円 | -4.4% | +2.6% | 3.00% | 19.01倍 | 3.93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
