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 |
|---|---|---|---|---|---|---|---|
| 2021/05/12 | 4,645 | 4,670 | 4,615 | 4,655 | +10 | +0.2% | 21,200 |
| 2021/05/11 | 4,680 | 4,700 | 4,635 | 4,645 | -35 | -0.7% | 16,900 |
| 2021/05/10 | 4,650 | 4,695 | 4,640 | 4,680 | +40 | +0.9% | 8,900 |
| 2021/05/07 | 4,665 | 4,690 | 4,625 | 4,640 | ±0 | ±0% | 12,300 |
| 2021/05/06 | 4,600 | 4,680 | 4,600 | 4,640 | +50 | +1.1% | 16,900 |
| 2021/04/30 | 4,645 | 4,650 | 4,590 | 4,590 | +15 | +0.3% | 18,200 |
| 2021/04/28 | 4,610 | 4,615 | 4,575 | 4,575 | -25 | -0.5% | 24,300 |
| 2021/04/27 | 4,665 | 4,665 | 4,600 | 4,600 | -35 | -0.8% | 15,300 |
| 2021/04/26 | 4,675 | 4,685 | 4,615 | 4,635 | -15 | -0.3% | 16,400 |
| 2021/04/23 | 4,640 | 4,680 | 4,640 | 4,650 | +5 | +0.1% | 7,800 |
| 2021/04/22 | 4,665 | 4,700 | 4,620 | 4,645 | -10 | -0.2% | 23,200 |
| 2021/04/21 | 4,700 | 4,700 | 4,655 | 4,655 | -55 | -1.2% | 25,900 |
| 2021/04/20 | 4,740 | 4,740 | 4,705 | 4,710 | -40 | -0.8% | 17,400 |
| 2021/04/19 | 4,760 | 4,780 | 4,745 | 4,750 | -5 | -0.1% | 8,200 |
| 2021/04/16 | 4,770 | 4,790 | 4,730 | 4,755 | -15 | -0.3% | 8,300 |
| 2021/04/15 | 4,720 | 4,770 | 4,715 | 4,770 | +45 | +1% | 18,500 |
| 2021/04/14 | 4,755 | 4,755 | 4,705 | 4,725 | -10 | -0.2% | 27,000 |
| 2021/04/13 | 4,765 | 4,765 | 4,715 | 4,735 | +5 | +0.1% | 17,700 |
| 2021/04/12 | 4,720 | 4,760 | 4,720 | 4,730 | +20 | +0.4% | 10,800 |
| 2021/04/09 | 4,705 | 4,755 | 4,705 | 4,710 | +10 | +0.2% | 14,500 |
| 2021/04/08 | 4,765 | 4,780 | 4,700 | 4,700 | -70 | -1.5% | 25,400 |
| 2021/04/07 | 4,745 | 4,795 | 4,745 | 4,770 | +30 | +0.6% | 13,600 |
| 2021/04/06 | 4,820 | 4,830 | 4,735 | 4,740 | -60 | -1.3% | 25,300 |
| 2021/04/05 | 4,800 | 4,825 | 4,790 | 4,800 | -20 | -0.4% | 13,100 |
| 2021/04/02 | 4,845 | 4,845 | 4,820 | 4,820 | +20 | +0.4% | 6,000 |
| 2021/04/01 | 4,860 | 4,860 | 4,800 | 4,800 | -20 | -0.4% | 12,300 |
| 2021/03/31 | 4,870 | 4,885 | 4,810 | 4,820 | -50 | -1% | 23,900 |
| 2021/03/30 | 4,920 | 4,930 | 4,870 | 4,870 | -160 | -3.2% | 23,500 |
| 2021/03/29 | 4,985 | 5,030 | 4,970 | 5,030 | +115 | +2.3% | 47,200 |
| 2021/03/26 | 4,895 | 4,920 | 4,870 | 4,915 | +20 | +0.4% | 20,800 |
| 2021/03/25 | 4,895 | 4,900 | 4,870 | 4,895 | +65 | +1.3% | 13,500 |
| 2021/03/24 | 4,870 | 4,890 | 4,815 | 4,830 | -65 | -1.3% | 20,100 |
| 2021/03/23 | 4,955 | 4,955 | 4,895 | 4,895 | -25 | -0.5% | 15,300 |
| 2021/03/22 | 4,965 | 4,970 | 4,920 | 4,920 | -50 | -1% | 23,300 |
| 2021/03/19 | 4,890 | 4,975 | 4,890 | 4,970 | +75 | +1.5% | 36,500 |
| 2021/03/18 | 4,905 | 4,920 | 4,875 | 4,895 | -10 | -0.2% | 20,400 |
| 2021/03/17 | 4,870 | 4,910 | 4,835 | 4,905 | +25 | +0.5% | 18,600 |
| 2021/03/16 | 4,855 | 4,895 | 4,840 | 4,880 | +25 | +0.5% | 27,800 |
| 2021/03/15 | 4,780 | 4,855 | 4,780 | 4,855 | +65 | +1.4% | 16,800 |
| 2021/03/12 | 4,820 | 4,820 | 4,765 | 4,790 | -40 | -0.8% | 27,900 |
| 2021/03/11 | 4,785 | 4,840 | 4,780 | 4,830 | +35 | +0.7% | 17,000 |
| 2021/03/10 | 4,835 | 4,855 | 4,785 | 4,795 | -40 | -0.8% | 19,000 |
| 2021/03/09 | 4,750 | 4,850 | 4,735 | 4,835 | +105 | +2.2% | 31,000 |
| 2021/03/08 | 4,760 | 4,760 | 4,695 | 4,730 | -30 | -0.6% | 35,300 |
| 2021/03/05 | 4,705 | 4,770 | 4,635 | 4,760 | -15 | -0.3% | 46,900 |
| 2021/03/04 | 4,755 | 4,780 | 4,730 | 4,775 | +20 | +0.4% | 26,400 |
| 2021/03/03 | 4,720 | 4,770 | 4,715 | 4,755 | +20 | +0.4% | 14,400 |
| 2021/03/02 | 4,785 | 4,785 | 4,705 | 4,735 | -5 | -0.1% | 19,900 |
| 2021/03/01 | 4,705 | 4,750 | 4,705 | 4,740 | +55 | +1.2% | 20,600 |
| 2021/02/26 | 4,770 | 4,775 | 4,685 | 4,685 | -90 | -1.9% | 56,200 |
1051～
1100
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
