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 |
|---|---|---|---|---|---|---|---|
| 2020/09/29 | 5,520 | 5,620 | 5,410 | 5,550 | -60 | -1.1% | 43,600 |
| 2020/09/28 | 5,500 | 5,610 | 5,490 | 5,610 | +150 | +2.7% | 84,000 |
| 2020/09/25 | 5,420 | 5,520 | 5,420 | 5,460 | +70 | +1.3% | 36,600 |
| 2020/09/24 | 5,420 | 5,460 | 5,320 | 5,390 | +10 | +0.2% | 36,700 |
| 2020/09/23 | 5,360 | 5,420 | 5,340 | 5,380 | +20 | +0.4% | 17,300 |
| 2020/09/18 | 5,370 | 5,430 | 5,350 | 5,360 | ±0 | ±0% | 26,500 |
| 2020/09/17 | 5,330 | 5,360 | 5,300 | 5,360 | +30 | +0.6% | 15,900 |
| 2020/09/16 | 5,290 | 5,350 | 5,290 | 5,330 | +80 | +1.5% | 13,300 |
| 2020/09/15 | 5,350 | 5,350 | 5,240 | 5,250 | -70 | -1.3% | 8,900 |
| 2020/09/14 | 5,340 | 5,350 | 5,310 | 5,320 | +20 | +0.4% | 13,200 |
| 2020/09/11 | 5,320 | 5,330 | 5,280 | 5,300 | +20 | +0.4% | 20,400 |
| 2020/09/10 | 5,260 | 5,300 | 5,240 | 5,280 | +50 | +1% | 13,600 |
| 2020/09/09 | 5,200 | 5,240 | 5,140 | 5,230 | +20 | +0.4% | 22,200 |
| 2020/09/08 | 5,110 | 5,210 | 5,110 | 5,210 | +100 | +2% | 10,000 |
| 2020/09/07 | 5,140 | 5,160 | 5,080 | 5,110 | -20 | -0.4% | 16,200 |
| 2020/09/04 | 5,100 | 5,200 | 5,100 | 5,130 | -30 | -0.6% | 22,600 |
| 2020/09/03 | 5,230 | 5,240 | 5,150 | 5,160 | -90 | -1.7% | 20,000 |
| 2020/09/02 | 5,220 | 5,250 | 5,150 | 5,250 | +80 | +1.5% | 9,200 |
| 2020/09/01 | 5,250 | 5,260 | 5,170 | 5,170 | -90 | -1.7% | 15,900 |
| 2020/08/31 | 5,280 | 5,290 | 5,220 | 5,260 | +60 | +1.2% | 16,800 |
| 2020/08/28 | 5,250 | 5,270 | 5,130 | 5,200 | -30 | -0.6% | 31,800 |
| 2020/08/27 | 5,270 | 5,280 | 5,230 | 5,230 | -120 | -2.2% | 14,600 |
| 2020/08/26 | 5,290 | 5,350 | 5,220 | 5,350 | +60 | +1.1% | 18,900 |
| 2020/08/25 | 5,330 | 5,350 | 5,260 | 5,290 | -30 | -0.6% | 20,900 |
| 2020/08/24 | 5,430 | 5,430 | 5,320 | 5,320 | -110 | -2% | 13,600 |
| 2020/08/21 | 5,350 | 5,440 | 5,350 | 5,430 | +110 | +2.1% | 9,700 |
| 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 |
1201～
1250
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
