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 |
|---|---|---|---|---|---|---|---|
| 2020/12/10 | 4,980 | 4,980 | 4,940 | 4,960 | +20 | +0.4% | 12,100 |
| 2020/12/09 | 4,900 | 4,950 | 4,900 | 4,940 | +40 | +0.8% | 13,400 |
| 2020/12/08 | 4,835 | 4,920 | 4,835 | 4,900 | +65 | +1.3% | 17,000 |
| 2020/12/07 | 4,875 | 4,905 | 4,825 | 4,835 | -45 | -0.9% | 24,300 |
| 2020/12/04 | 4,890 | 4,910 | 4,860 | 4,880 | -25 | -0.5% | 16,400 |
| 2020/12/03 | 4,900 | 4,930 | 4,890 | 4,905 | +5 | +0.1% | 15,600 |
| 2020/12/02 | 4,955 | 4,955 | 4,885 | 4,900 | -20 | -0.4% | 29,600 |
| 2020/12/01 | 4,940 | 4,955 | 4,905 | 4,920 | +5 | +0.1% | 13,900 |
| 2020/11/30 | 5,020 | 5,040 | 4,910 | 4,915 | -135 | -2.7% | 32,600 |
| 2020/11/27 | 5,040 | 5,080 | 5,030 | 5,050 | +10 | +0.2% | 29,900 |
| 2020/11/26 | 4,990 | 5,060 | 4,990 | 5,040 | +55 | +1.1% | 14,000 |
| 2020/11/25 | 5,110 | 5,110 | 4,985 | 4,985 | -105 | -2.1% | 24,200 |
| 2020/11/24 | 5,080 | 5,130 | 5,060 | 5,090 | +80 | +1.6% | 34,700 |
| 2020/11/20 | 4,945 | 5,030 | 4,945 | 5,010 | +25 | +0.5% | 19,400 |
| 2020/11/19 | 4,970 | 4,990 | 4,945 | 4,985 | +15 | +0.3% | 14,100 |
| 2020/11/18 | 4,975 | 4,990 | 4,935 | 4,970 | -5 | -0.1% | 17,900 |
| 2020/11/17 | 4,910 | 4,980 | 4,875 | 4,975 | +85 | +1.7% | 22,700 |
| 2020/11/16 | 4,915 | 4,945 | 4,860 | 4,890 | +40 | +0.8% | 21,500 |
| 2020/11/13 | 4,900 | 4,900 | 4,815 | 4,850 | -50 | -1% | 21,200 |
| 2020/11/12 | 5,000 | 5,000 | 4,885 | 4,900 | -75 | -1.5% | 25,400 |
| 2020/11/11 | 4,940 | 4,975 | 4,905 | 4,975 | +105 | +2.2% | 23,800 |
| 2020/11/10 | 4,910 | 4,915 | 4,845 | 4,870 | +30 | +0.6% | 30,700 |
| 2020/11/09 | 4,900 | 4,945 | 4,825 | 4,840 | -35 | -0.7% | 27,700 |
| 2020/11/06 | 4,810 | 4,885 | 4,780 | 4,875 | +110 | +2.3% | 18,300 |
| 2020/11/05 | 4,800 | 4,850 | 4,750 | 4,765 | -5 | -0.1% | 47,800 |
| 2020/11/04 | 4,815 | 4,855 | 4,765 | 4,770 | -75 | -1.5% | 37,400 |
| 2020/11/02 | 4,820 | 4,905 | 4,785 | 4,845 | +115 | +2.4% | 28,200 |
| 2020/10/30 | 4,995 | 5,000 | 4,670 | 4,730 | -265 | -5.3% | 70,000 |
| 2020/10/29 | 5,040 | 5,070 | 4,985 | 4,995 | -105 | -2.1% | 24,400 |
| 2020/10/28 | 5,010 | 5,100 | 5,010 | 5,100 | ±0 | ±0% | 13,700 |
| 2020/10/27 | 5,010 | 5,150 | 4,990 | 5,100 | +40 | +0.8% | 15,400 |
| 2020/10/26 | 5,060 | 5,110 | 5,040 | 5,060 | ±0 | ±0% | 13,500 |
| 2020/10/23 | 5,060 | 5,080 | 5,020 | 5,060 | ±0 | ±0% | 12,100 |
| 2020/10/22 | 5,130 | 5,130 | 5,030 | 5,060 | -50 | -1% | 20,400 |
| 2020/10/21 | 5,120 | 5,180 | 5,100 | 5,110 | +10 | +0.2% | 12,000 |
| 2020/10/20 | 5,190 | 5,220 | 5,080 | 5,100 | -90 | -1.7% | 17,000 |
| 2020/10/19 | 5,140 | 5,220 | 5,140 | 5,190 | +50 | +1% | 13,200 |
| 2020/10/16 | 5,110 | 5,160 | 5,100 | 5,140 | -20 | -0.4% | 12,900 |
| 2020/10/15 | 5,200 | 5,220 | 5,120 | 5,160 | -60 | -1.1% | 11,600 |
| 2020/10/14 | 5,260 | 5,290 | 5,220 | 5,220 | -40 | -0.8% | 12,400 |
| 2020/10/13 | 5,260 | 5,280 | 5,220 | 5,260 | +20 | +0.4% | 8,800 |
| 2020/10/12 | 5,280 | 5,310 | 5,230 | 5,240 | -40 | -0.8% | 7,500 |
| 2020/10/09 | 5,290 | 5,290 | 5,210 | 5,280 | +10 | +0.2% | 11,800 |
| 2020/10/08 | 5,230 | 5,300 | 5,220 | 5,270 | +50 | +1% | 19,600 |
| 2020/10/07 | 5,280 | 5,280 | 5,220 | 5,220 | -110 | -2.1% | 25,800 |
| 2020/10/06 | 5,400 | 5,450 | 5,320 | 5,330 | -80 | -1.5% | 14,100 |
| 2020/10/05 | 5,380 | 5,480 | 5,370 | 5,410 | +90 | +1.7% | 16,100 |
| 2020/10/02 | 5,460 | 5,460 | 5,320 | 5,320 | - | - | 16,200 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 5,550 | 5,550 | 5,380 | 5,400 | -150 | -2.7% | 21,700 |
1151～
1200
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
