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 |
|---|---|---|---|---|---|---|---|
| 2020/06/08 | 5,360 | 5,360 | 5,260 | 5,320 | -40 | -0.7% | 20,700 |
| 2020/06/05 | 5,450 | 5,450 | 5,350 | 5,360 | -90 | -1.7% | 12,600 |
| 2020/06/04 | 5,460 | 5,460 | 5,370 | 5,450 | +50 | +0.9% | 17,100 |
| 2020/06/03 | 5,520 | 5,530 | 5,350 | 5,400 | -120 | -2.2% | 27,700 |
| 2020/06/02 | 5,410 | 5,520 | 5,360 | 5,520 | +150 | +2.8% | 28,900 |
| 2020/06/01 | 5,440 | 5,440 | 5,340 | 5,370 | -50 | -0.9% | 8,900 |
| 2020/05/29 | 5,270 | 5,420 | 5,270 | 5,420 | +150 | +2.8% | 53,400 |
| 2020/05/28 | 5,280 | 5,280 | 5,180 | 5,270 | -10 | -0.2% | 32,600 |
| 2020/05/27 | 5,310 | 5,350 | 5,250 | 5,280 | -30 | -0.6% | 33,000 |
| 2020/05/26 | 5,270 | 5,310 | 5,220 | 5,310 | +40 | +0.8% | 18,300 |
| 2020/05/25 | 5,250 | 5,280 | 5,200 | 5,270 | +30 | +0.6% | 12,000 |
| 2020/05/22 | 5,220 | 5,250 | 5,160 | 5,240 | +10 | +0.2% | 11,400 |
| 2020/05/21 | 5,190 | 5,230 | 5,150 | 5,230 | -10 | -0.2% | 12,900 |
| 2020/05/20 | 5,320 | 5,320 | 5,210 | 5,240 | -100 | -1.9% | 22,300 |
| 2020/05/19 | 5,350 | 5,370 | 5,310 | 5,340 | +30 | +0.6% | 14,700 |
| 2020/05/18 | 5,340 | 5,340 | 5,280 | 5,310 | -30 | -0.6% | 24,500 |
| 2020/05/15 | 5,300 | 5,340 | 5,200 | 5,340 | +80 | +1.5% | 22,100 |
| 2020/05/14 | 5,280 | 5,330 | 5,260 | 5,260 | ±0 | ±0% | 26,400 |
| 2020/05/13 | 5,140 | 5,260 | 5,100 | 5,260 | +120 | +2.3% | 22,800 |
| 2020/05/12 | 5,110 | 5,190 | 5,110 | 5,140 | +40 | +0.8% | 16,800 |
| 2020/05/11 | 5,130 | 5,210 | 4,990 | 5,100 | -30 | -0.6% | 40,300 |
| 2020/05/08 | 5,150 | 5,160 | 5,050 | 5,130 | +30 | +0.6% | 16,600 |
| 2020/05/07 | 5,130 | 5,130 | 5,060 | 5,100 | -50 | -1% | 27,600 |
| 2020/05/01 | 5,170 | 5,170 | 5,080 | 5,150 | -20 | -0.4% | 21,100 |
| 2020/04/30 | 5,280 | 5,310 | 5,160 | 5,170 | -70 | -1.3% | 33,500 |
| 2020/04/28 | 5,250 | 5,270 | 5,170 | 5,240 | -10 | -0.2% | 17,900 |
| 2020/04/27 | 5,210 | 5,250 | 5,180 | 5,250 | +50 | +1% | 19,000 |
| 2020/04/24 | 5,190 | 5,200 | 5,140 | 5,200 | +20 | +0.4% | 22,100 |
| 2020/04/23 | 5,090 | 5,180 | 5,090 | 5,180 | +90 | +1.8% | 15,600 |
| 2020/04/22 | 5,150 | 5,150 | 5,050 | 5,090 | -60 | -1.2% | 22,300 |
| 2020/04/21 | 5,110 | 5,150 | 5,020 | 5,150 | +20 | +0.4% | 14,100 |
| 2020/04/20 | 5,080 | 5,140 | 5,070 | 5,130 | +40 | +0.8% | 13,700 |
| 2020/04/17 | 5,150 | 5,150 | 5,030 | 5,090 | -60 | -1.2% | 21,100 |
| 2020/04/16 | 5,070 | 5,150 | 5,020 | 5,150 | +80 | +1.6% | 25,900 |
| 2020/04/15 | 5,130 | 5,150 | 5,030 | 5,070 | -70 | -1.4% | 22,000 |
| 2020/04/14 | 5,060 | 5,150 | 5,050 | 5,140 | +50 | +1% | 25,500 |
| 2020/04/13 | 5,070 | 5,120 | 4,995 | 5,090 | ±0 | ±0% | 13,700 |
| 2020/04/10 | 4,995 | 5,100 | 4,930 | 5,090 | +105 | +2.1% | 28,200 |
| 2020/04/09 | 4,990 | 5,040 | 4,895 | 4,985 | +45 | +0.9% | 31,800 |
| 2020/04/08 | 4,990 | 5,000 | 4,880 | 4,940 | -50 | -1% | 39,100 |
| 2020/04/07 | 4,945 | 5,020 | 4,880 | 4,990 | +115 | +2.4% | 28,900 |
| 2020/04/06 | 4,740 | 4,880 | 4,670 | 4,875 | +130 | +2.7% | 33,800 |
| 2020/04/03 | 4,710 | 4,830 | 4,690 | 4,745 | -35 | -0.7% | 35,400 |
| 2020/04/02 | 4,750 | 4,850 | 4,695 | 4,780 | +10 | +0.2% | 35,400 |
| 2020/04/01 | 4,910 | 4,915 | 4,755 | 4,770 | -175 | -3.5% | 40,900 |
| 2020/03/31 | 4,950 | 5,010 | 4,860 | 4,945 | -65 | -1.3% | 33,800 |
| 2020/03/30 | 4,940 | 5,010 | 4,805 | 5,010 | +20 | +0.4% | 50,800 |
| 2020/03/27 | 4,890 | 4,990 | 4,855 | 4,990 | +175 | +3.6% | 62,300 |
| 2020/03/26 | 4,605 | 4,870 | 4,470 | 4,815 | +210 | +4.6% | 54,100 |
| 2020/03/25 | 4,400 | 4,605 | 4,375 | 4,605 | +275 | +6.4% | 44,300 |
1201～
1250
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
