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 |
|---|---|---|---|---|---|---|---|
| 2020/08/20 | 5,440 | 5,480 | 5,320 | 5,320 | -170 | -3.1% | 21,300 |
| 2020/08/19 | 5,500 | 5,510 | 5,450 | 5,490 | +30 | +0.5% | 8,000 |
| 2020/08/18 | 5,400 | 5,510 | 5,400 | 5,460 | +60 | +1.1% | 13,500 |
| 2020/08/17 | 5,550 | 5,550 | 5,400 | 5,400 | -100 | -1.8% | 11,400 |
| 2020/08/14 | 5,590 | 5,590 | 5,500 | 5,500 | -60 | -1.1% | 13,800 |
| 2020/08/13 | 5,580 | 5,580 | 5,510 | 5,560 | +30 | +0.5% | 15,500 |
| 2020/08/12 | 5,380 | 5,580 | 5,370 | 5,530 | +150 | +2.8% | 29,000 |
| 2020/08/11 | 5,520 | 5,550 | 5,150 | 5,380 | +30 | +0.6% | 61,300 |
| 2020/08/07 | 5,720 | 5,890 | 5,270 | 5,350 | -340 | -6% | 97,300 |
| 2020/08/06 | 5,450 | 5,690 | 5,420 | 5,690 | +300 | +5.6% | 41,900 |
| 2020/08/05 | 5,380 | 5,450 | 5,380 | 5,390 | -90 | -1.6% | 14,600 |
| 2020/08/04 | 5,410 | 5,490 | 5,400 | 5,480 | +100 | +1.9% | 10,500 |
| 2020/08/03 | 5,330 | 5,380 | 5,300 | 5,380 | +110 | +2.1% | 11,200 |
| 2020/07/31 | 5,420 | 5,420 | 5,260 | 5,270 | -120 | -2.2% | 16,700 |
| 2020/07/30 | 5,430 | 5,450 | 5,390 | 5,390 | -60 | -1.1% | 4,500 |
| 2020/07/29 | 5,480 | 5,500 | 5,410 | 5,450 | -40 | -0.7% | 10,500 |
| 2020/07/28 | 5,550 | 5,560 | 5,460 | 5,490 | -60 | -1.1% | 11,700 |
| 2020/07/27 | 5,450 | 5,580 | 5,440 | 5,550 | +100 | +1.8% | 25,900 |
| 2020/07/22 | 5,500 | 5,520 | 5,450 | 5,450 | -100 | -1.8% | 13,100 |
| 2020/07/21 | 5,380 | 5,570 | 5,370 | 5,550 | +170 | +3.2% | 33,100 |
| 2020/07/20 | 5,440 | 5,440 | 5,310 | 5,380 | +20 | +0.4% | 12,300 |
| 2020/07/17 | 5,400 | 5,400 | 5,320 | 5,360 | -10 | -0.2% | 9,700 |
| 2020/07/16 | 5,420 | 5,420 | 5,340 | 5,370 | -50 | -0.9% | 7,800 |
| 2020/07/15 | 5,360 | 5,430 | 5,360 | 5,420 | +60 | +1.1% | 20,600 |
| 2020/07/14 | 5,360 | 5,400 | 5,330 | 5,360 | ±0 | ±0% | 13,000 |
| 2020/07/13 | 5,190 | 5,370 | 5,150 | 5,360 | +220 | +4.3% | 31,100 |
| 2020/07/10 | 5,160 | 5,180 | 5,120 | 5,140 | -50 | -1% | 19,400 |
| 2020/07/09 | 5,160 | 5,220 | 5,140 | 5,190 | +30 | +0.6% | 13,000 |
| 2020/07/08 | 5,190 | 5,280 | 5,160 | 5,160 | -30 | -0.6% | 36,800 |
| 2020/07/07 | 5,140 | 5,190 | 5,120 | 5,190 | +30 | +0.6% | 11,500 |
| 2020/07/06 | 5,100 | 5,190 | 5,100 | 5,160 | +70 | +1.4% | 15,000 |
| 2020/07/03 | 5,010 | 5,120 | 5,010 | 5,090 | +20 | +0.4% | 10,500 |
| 2020/07/02 | 5,080 | 5,110 | 5,050 | 5,070 | +20 | +0.4% | 20,800 |
| 2020/07/01 | 5,150 | 5,190 | 5,030 | 5,050 | -130 | -2.5% | 24,400 |
| 2020/06/30 | 5,220 | 5,220 | 5,150 | 5,180 | ±0 | ±0% | 18,300 |
| 2020/06/29 | 5,110 | 5,180 | 5,070 | 5,180 | +50 | +1% | 20,400 |
| 2020/06/26 | 5,090 | 5,130 | 5,060 | 5,130 | +70 | +1.4% | 21,900 |
| 2020/06/25 | 5,000 | 5,100 | 5,000 | 5,060 | +30 | +0.6% | 19,700 |
| 2020/06/24 | 5,090 | 5,090 | 5,010 | 5,030 | -90 | -1.8% | 16,200 |
| 2020/06/23 | 5,170 | 5,170 | 5,060 | 5,120 | -40 | -0.8% | 24,600 |
| 2020/06/22 | 5,180 | 5,220 | 5,120 | 5,160 | -70 | -1.3% | 12,100 |
| 2020/06/19 | 5,260 | 5,260 | 5,160 | 5,230 | -30 | -0.6% | 20,300 |
| 2020/06/18 | 5,270 | 5,270 | 5,180 | 5,260 | +10 | +0.2% | 15,700 |
| 2020/06/17 | 5,160 | 5,290 | 5,140 | 5,250 | +70 | +1.4% | 19,400 |
| 2020/06/16 | 5,140 | 5,180 | 5,070 | 5,180 | +60 | +1.2% | 23,200 |
| 2020/06/15 | 5,100 | 5,190 | 5,100 | 5,120 | -50 | -1% | 15,800 |
| 2020/06/12 | 5,140 | 5,200 | 5,090 | 5,170 | -50 | -1% | 41,400 |
| 2020/06/11 | 5,310 | 5,340 | 5,200 | 5,220 | -110 | -2.1% | 18,200 |
| 2020/06/10 | 5,320 | 5,360 | 5,300 | 5,330 | -20 | -0.4% | 12,500 |
| 2020/06/09 | 5,320 | 5,360 | 5,270 | 5,350 | +30 | +0.6% | 19,600 |
1151～
1200
件表示中 / 6946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 | 389,000円 | +6.8% | +3.0% | 1.47% | 20.50倍 | 1.16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 |
| 昭和産 | 298,700円 | -0.1% | -21.5% | 3.35% | 8.82倍 | 0.74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 |
| ＤｙＤｏ | 294,200円 | +5.2% | +9.2% | 1.02% | 23.24倍 | 1.01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 |
| ライフドリンク | 162,900円 | +15.1% | +22.7% | 0.69% | 22.12倍 | 6.65倍 |
|
水、茶、炭酸水等の飲料を製造、販路はスーパー軸に小売業やＥＣ。少品種大量生産、内製徹底 |
| Ｐウォーター | 283,800円 | -4.4% | +13.4% | 3.35% | 15.32倍 | 3.47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
