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 |
|---|---|---|---|---|---|---|---|
| 2021/10/06 | 4,490 | 4,550 | 4,455 | 4,545 | +95 | +2.1% | 33,800 |
| 2021/10/05 | 4,460 | 4,490 | 4,430 | 4,450 | -30 | -0.7% | 26,600 |
| 2021/10/04 | 4,450 | 4,480 | 4,445 | 4,480 | +35 | +0.8% | 16,400 |
| 2021/10/01 | 4,445 | 4,455 | 4,425 | 4,445 | ±0 | ±0% | 26,800 |
| 2021/09/30 | 4,485 | 4,505 | 4,435 | 4,445 | -20 | -0.4% | 38,900 |
| 2021/09/29 | 4,480 | 4,485 | 4,435 | 4,465 | -85 | -1.9% | 50,100 |
| 2021/09/28 | 4,565 | 4,580 | 4,525 | 4,550 | -20 | -0.4% | 101,200 |
| 2021/09/27 | 4,575 | 4,600 | 4,570 | 4,570 | -5 | -0.1% | 71,700 |
| 2021/09/24 | 4,550 | 4,595 | 4,550 | 4,575 | +50 | +1.1% | 46,800 |
| 2021/09/22 | 4,590 | 4,595 | 4,525 | 4,525 | -75 | -1.6% | 43,300 |
| 2021/09/21 | 4,625 | 4,640 | 4,600 | 4,600 | -95 | -2% | 42,000 |
| 2021/09/17 | 4,625 | 4,695 | 4,625 | 4,695 | +45 | +1% | 36,400 |
| 2021/09/16 | 4,610 | 4,650 | 4,610 | 4,650 | +40 | +0.9% | 25,300 |
| 2021/09/15 | 4,680 | 4,680 | 4,600 | 4,610 | -125 | -2.6% | 51,400 |
| 2021/09/14 | 4,720 | 4,735 | 4,700 | 4,735 | +10 | +0.2% | 34,400 |
| 2021/09/13 | 4,675 | 4,725 | 4,675 | 4,725 | +30 | +0.6% | 31,200 |
| 2021/09/10 | 4,675 | 4,700 | 4,620 | 4,695 | -50 | -1.1% | 59,800 |
| 2021/09/09 | 4,750 | 4,765 | 4,725 | 4,745 | -10 | -0.2% | 23,600 |
| 2021/09/08 | 4,760 | 4,765 | 4,730 | 4,755 | -5 | -0.1% | 31,300 |
| 2021/09/07 | 4,750 | 4,765 | 4,730 | 4,760 | +50 | +1.1% | 25,200 |
| 2021/09/06 | 4,775 | 4,775 | 4,705 | 4,710 | -25 | -0.5% | 27,600 |
| 2021/09/03 | 4,685 | 4,770 | 4,685 | 4,735 | +50 | +1.1% | 24,600 |
| 2021/09/02 | 4,705 | 4,715 | 4,680 | 4,685 | -20 | -0.4% | 18,800 |
| 2021/09/01 | 4,690 | 4,705 | 4,635 | 4,705 | +40 | +0.9% | 14,500 |
| 2021/08/31 | 4,700 | 4,715 | 4,665 | 4,665 | -35 | -0.7% | 21,000 |
| 2021/08/30 | 4,670 | 4,705 | 4,660 | 4,700 | +55 | +1.2% | 15,700 |
| 2021/08/27 | 4,640 | 4,660 | 4,610 | 4,645 | -5 | -0.1% | 14,500 |
| 2021/08/26 | 4,610 | 4,655 | 4,600 | 4,650 | +40 | +0.9% | 11,600 |
| 2021/08/25 | 4,605 | 4,640 | 4,600 | 4,610 | -5 | -0.1% | 6,300 |
| 2021/08/24 | 4,665 | 4,670 | 4,605 | 4,615 | -25 | -0.5% | 14,700 |
| 2021/08/23 | 4,675 | 4,690 | 4,640 | 4,640 | -35 | -0.7% | 20,100 |
| 2021/08/20 | 4,550 | 4,675 | 4,550 | 4,675 | +110 | +2.4% | 28,900 |
| 2021/08/19 | 4,535 | 4,595 | 4,535 | 4,565 | +25 | +0.6% | 7,800 |
| 2021/08/18 | 4,525 | 4,590 | 4,525 | 4,540 | -5 | -0.1% | 9,500 |
| 2021/08/17 | 4,510 | 4,565 | 4,510 | 4,545 | +35 | +0.8% | 14,600 |
| 2021/08/16 | 4,550 | 4,550 | 4,505 | 4,510 | -60 | -1.3% | 19,300 |
| 2021/08/13 | 4,525 | 4,570 | 4,515 | 4,570 | +45 | +1% | 13,400 |
| 2021/08/12 | 4,565 | 4,565 | 4,520 | 4,525 | +20 | +0.4% | 15,200 |
| 2021/08/11 | 4,515 | 4,545 | 4,490 | 4,505 | -20 | -0.4% | 21,200 |
| 2021/08/10 | 4,550 | 4,595 | 4,505 | 4,525 | -25 | -0.5% | 21,800 |
| 2021/08/06 | 4,630 | 4,665 | 4,530 | 4,550 | -85 | -1.8% | 29,100 |
| 2021/08/05 | 4,605 | 4,655 | 4,605 | 4,635 | -15 | -0.3% | 5,100 |
| 2021/08/04 | 4,675 | 4,685 | 4,640 | 4,650 | -45 | -1% | 11,800 |
| 2021/08/03 | 4,660 | 4,715 | 4,655 | 4,695 | +40 | +0.9% | 20,400 |
| 2021/08/02 | 4,560 | 4,670 | 4,555 | 4,655 | +135 | +3% | 21,100 |
| 2021/07/30 | 4,570 | 4,570 | 4,515 | 4,520 | -75 | -1.6% | 30,000 |
| 2021/07/29 | 4,630 | 4,630 | 4,585 | 4,595 | -20 | -0.4% | 10,900 |
| 2021/07/28 | 4,640 | 4,660 | 4,605 | 4,615 | -25 | -0.5% | 9,200 |
| 2021/07/27 | 4,690 | 4,695 | 4,640 | 4,640 | -50 | -1.1% | 11,000 |
| 2021/07/26 | 4,670 | 4,700 | 4,645 | 4,690 | +40 | +0.9% | 20,400 |
951～
1000
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
