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 |
|---|---|---|---|---|---|---|---|
| 2026/02/03 | 1,318.3 | 1,320 | 1,305 | 1,311.7 | -6.7 | -0.5% | 174,300 |
| 2026/02/02 | 1,316.7 | 1,333.3 | 1,311.7 | 1,318.3 | +21.7 | +1.7% | 434,700 |
| 2026/01/30 | 1,266.7 | 1,325 | 1,253.3 | 1,296.7 | +35 | +2.8% | 572,100 |
| 2026/01/29 | 1,263.3 | 1,266.7 | 1,250 | 1,261.7 | -5 | -0.4% | 221,400 |
| 2026/01/28 | 1,281.7 | 1,281.7 | 1,265 | 1,266.7 | -15 | -1.2% | 193,200 |
| 2026/01/27 | 1,288.3 | 1,288.3 | 1,278.3 | 1,281.7 | -5 | -0.4% | 102,600 |
| 2026/01/26 | 1,280 | 1,288.3 | 1,273.3 | 1,286.7 | +6.7 | +0.5% | 177,300 |
| 2026/01/23 | 1,286.7 | 1,291.7 | 1,278.3 | 1,280 | -8.3 | -0.6% | 145,800 |
| 2026/01/22 | 1,291.7 | 1,301.7 | 1,288.3 | 1,288.3 | -3.3 | -0.3% | 121,500 |
| 2026/01/21 | 1,315 | 1,315 | 1,283.3 | 1,291.7 | -25 | -1.9% | 204,600 |
| 2026/01/20 | 1,295 | 1,316.7 | 1,295 | 1,316.7 | +26.7 | +2.1% | 230,700 |
| 2026/01/19 | 1,281.7 | 1,300 | 1,280 | 1,290 | +11.7 | +0.9% | 199,800 |
| 2026/01/16 | 1,278.3 | 1,280 | 1,271.7 | 1,278.3 | +1.7 | +0.1% | 102,300 |
| 2026/01/15 | 1,268.3 | 1,278.3 | 1,268.3 | 1,276.7 | +8.3 | +0.7% | 116,700 |
| 2026/01/14 | 1,268.3 | 1,273.3 | 1,265 | 1,268.3 | ±0 | ±0% | 146,400 |
| 2026/01/13 | 1,271.7 | 1,278.3 | 1,265 | 1,268.3 | -1.7 | -0.1% | 208,800 |
| 2026/01/09 | 1,276.7 | 1,278.3 | 1,268.3 | 1,270 | -3.3 | -0.3% | 112,200 |
| 2026/01/08 | 1,273.3 | 1,276.7 | 1,263.3 | 1,273.3 | ±0 | ±0% | 197,100 |
| 2026/01/07 | 1,283.3 | 1,286.7 | 1,273.3 | 1,273.3 | -10 | -0.8% | 168,300 |
| 2026/01/06 | 1,278.3 | 1,288.3 | 1,276.7 | 1,283.3 | +5 | +0.4% | 139,200 |
| 2026/01/05 | 1,301.7 | 1,301.7 | 1,278.3 | 1,278.3 | -21.7 | -1.7% | 222,000 |
| 2025/12/30 | 1,311.7 | 1,311.7 | 1,296.7 | 1,300 | -10 | -0.8% | 104,400 |
| 2025/12/29 | 1,315 | 1,316.7 | 1,305 | 1,310 | -5 | -0.4% | 102,300 |
| 2025/12/26 | 1,310 | 1,316.7 | 1,308.3 | 1,315 | +5 | +0.4% | 105,600 |
| 2025/12/25 | 1,296.7 | 1,310 | 1,296.7 | 1,310 | +16.7 | +1.3% | 85,800 |
| 2025/12/24 | 1,290 | 1,300 | 1,290 | 1,293.3 | -1.7 | -0.1% | 52,500 |
| 2025/12/23 | 1,291.7 | 1,298.3 | 1,286.7 | 1,295 | +6.7 | +0.5% | 121,500 |
| 2025/12/22 | 1,303.3 | 1,303.3 | 1,288.3 | 1,288.3 | -18.3 | -1.4% | 108,900 |
| 2025/12/19 | 1,305 | 1,310 | 1,303.3 | 1,306.7 | -1.7 | -0.1% | 99,000 |
| 2025/12/18 | 1,298.3 | 1,310 | 1,293.3 | 1,308.3 | +21.7 | +1.7% | 131,700 |
| 2025/12/17 | 1,293.3 | 1,295 | 1,286.7 | 1,286.7 | -8.3 | -0.6% | 89,400 |
| 2025/12/16 | 1,296.7 | 1,301.7 | 1,293.3 | 1,295 | -5 | -0.4% | 80,400 |
| 2025/12/15 | 1,301.7 | 1,301.7 | 1,293.3 | 1,300 | +8.3 | +0.6% | 100,500 |
| 2025/12/12 | 1,300 | 1,303.3 | 1,291.7 | 1,291.7 | ±0 | ±0% | 151,200 |
| 2025/12/11 | 1,315 | 1,315 | 1,291.7 | 1,291.7 | -16.7 | -1.3% | 107,700 |
| 2025/12/10 | 1,310 | 1,315 | 1,296.7 | 1,308.3 | +5 | +0.4% | 79,500 |
| 2025/12/09 | 1,308.3 | 1,318.3 | 1,295 | 1,303.3 | -5 | -0.4% | 168,000 |
| 2025/12/08 | 1,308.3 | 1,315 | 1,298.3 | 1,308.3 | +10 | +0.8% | 87,300 |
| 2025/12/05 | 1,306.7 | 1,308.3 | 1,293.3 | 1,298.3 | -13.3 | -1% | 141,300 |
| 2025/12/04 | 1,313.3 | 1,316.7 | 1,305 | 1,311.7 | -3.3 | -0.3% | 93,300 |
| 2025/12/03 | 1,323.3 | 1,328.3 | 1,313.3 | 1,315 | -15 | -1.1% | 147,300 |
| 2025/12/02 | 1,341.7 | 1,341.7 | 1,328.3 | 1,330 | -8.3 | -0.6% | 115,200 |
| 2025/12/01 | 1,363.3 | 1,371.7 | 1,338.3 | 1,338.3 | -26.7 | -2% | 151,500 |
| 2025/11/28 | 1,346.7 | 1,370 | 1,346.7 | 1,365 | +18.3 | +1.4% | 154,500 |
| 2025/11/27 | 1,341.7 | 1,350 | 1,338.3 | 1,346.7 | +5 | +0.4% | 90,600 |
| 2025/11/26 | 1,338.3 | 1,346.7 | 1,335 | 1,341.7 | +3.3 | +0.2% | 95,400 |
| 2025/11/25 | 1,355 | 1,355 | 1,338.3 | 1,338.3 | -18.3 | -1.4% | 131,700 |
| 2025/11/21 | 1,311.7 | 1,356.7 | 1,311.7 | 1,356.7 | +48.3 | +3.7% | 279,900 |
| 2025/11/20 | 1,305 | 1,313.3 | 1,301.7 | 1,308.3 | +3.3 | +0.3% | 106,500 |
| 2025/11/19 | 1,306.7 | 1,310 | 1,300 | 1,305 | +3.3 | +0.3% | 117,600 |
51～
100
件表示中 / 7180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 | 148,100円 | +33.2% | +4.1% | 1.49% | 3.87倍 | 0.99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 |
| ＤＭ三井糖 | 345,000円 | +11.9% | -18.5% | 3.77% | 27.53倍 | 0.95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 |
| 昭和産 | 321,000円 | +1.7% | -4.3% | 3.12% | 10.98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 |
| Ｓ Ｆｏｏｄｓ | 292,900円 | +5.9% | -6.2% | 3.76% | 14.27倍 | 0.70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 |
| ウェルネオ | 279,700円 | +17.4% | +1.5% | 3.86% | 15.52倍 | 1.21倍 |
|
製糖２番手。日新製糖と伊藤忠製糖、２５年１０月に第一糖業が統合。２６年１０月に東洋精糖吸収合併 |
市場注目の銘柄
チャート関連のコラム
