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 |
|---|---|---|---|---|---|---|---|
| 2025/11/18 | 1,305 | 1,313.3 | 1,298.3 | 1,301.7 | -5 | -0.4% | 100,800 |
| 2025/11/17 | 1,296.7 | 1,313.3 | 1,295 | 1,306.7 | +6.7 | +0.5% | 112,800 |
| 2025/11/14 | 1,311.7 | 1,315 | 1,296.7 | 1,300 | -8.3 | -0.6% | 77,400 |
| 2025/11/13 | 1,305 | 1,310 | 1,296.7 | 1,308.3 | +5 | +0.4% | 80,400 |
| 2025/11/12 | 1,303.3 | 1,313.3 | 1,300 | 1,303.3 | -1.7 | -0.1% | 117,300 |
| 2025/11/11 | 1,298.3 | 1,305 | 1,286.7 | 1,305 | +6.7 | +0.5% | 119,100 |
| 2025/11/10 | 1,303.3 | 1,308.3 | 1,290 | 1,298.3 | +5 | +0.4% | 155,400 |
| 2025/11/07 | 1,265 | 1,295 | 1,263.3 | 1,293.3 | +20 | +1.6% | 138,300 |
| 2025/11/06 | 1,276.7 | 1,276.7 | 1,265 | 1,273.3 | -5 | -0.4% | 88,800 |
| 2025/11/05 | 1,280 | 1,290 | 1,271.7 | 1,278.3 | +5 | +0.4% | 235,500 |
| 2025/11/04 | 1,271.7 | 1,285 | 1,265 | 1,273.3 | -6.7 | -0.5% | 153,900 |
| 2025/10/31 | 1,243.3 | 1,303.3 | 1,240 | 1,280 | +46.7 | +3.8% | 410,400 |
| 2025/10/30 | 1,266.7 | 1,283.3 | 1,210 | 1,233.3 | -40 | -3.1% | 763,800 |
| 2025/10/29 | 1,306.7 | 1,306.7 | 1,268.3 | 1,273.3 | -35 | -2.7% | 243,300 |
| 2025/10/28 | 1,328.3 | 1,330 | 1,308.3 | 1,308.3 | -21.7 | -1.6% | 150,900 |
| 2025/10/27 | 1,328.3 | 1,346.7 | 1,328.3 | 1,330 | +1.7 | +0.1% | 133,500 |
| 2025/10/24 | 1,323.3 | 1,328.3 | 1,320 | 1,328.3 | +1.7 | +0.1% | 126,000 |
| 2025/10/23 | 1,328.3 | 1,331.7 | 1,321.7 | 1,326.7 | +8.3 | +0.6% | 119,700 |
| 2025/10/22 | 1,328.3 | 1,333.3 | 1,318.3 | 1,318.3 | -6.7 | -0.5% | 236,400 |
| 2025/10/21 | 1,316.7 | 1,326.7 | 1,315 | 1,325 | -3.3 | -0.3% | 89,400 |
| 2025/10/20 | 1,325 | 1,330 | 1,320 | 1,328.3 | +8.3 | +0.6% | 72,900 |
| 2025/10/17 | 1,318.3 | 1,323.3 | 1,313.3 | 1,320 | +1.7 | +0.1% | 82,800 |
| 2025/10/16 | 1,326.7 | 1,335 | 1,316.7 | 1,318.3 | -11.7 | -0.9% | 108,900 |
| 2025/10/15 | 1,331.7 | 1,341.7 | 1,325 | 1,330 | +10 | +0.8% | 119,400 |
| 2025/10/14 | 1,305 | 1,321.7 | 1,300 | 1,320 | +10 | +0.8% | 173,700 |
| 2025/10/10 | 1,316.7 | 1,318.3 | 1,306.7 | 1,310 | -11.7 | -0.9% | 149,400 |
| 2025/10/09 | 1,328.3 | 1,328.3 | 1,308.3 | 1,321.7 | -8.3 | -0.6% | 198,300 |
| 2025/10/08 | 1,358.3 | 1,363.3 | 1,330 | 1,330 | -28.3 | -2.1% | 269,100 |
| 2025/10/07 | 1,350 | 1,358.3 | 1,341.7 | 1,358.3 | +8.3 | +0.6% | 125,400 |
| 2025/10/06 | 1,368.3 | 1,368.3 | 1,345 | 1,350 | +8.3 | +0.6% | 153,600 |
| 2025/10/03 | 1,333.3 | 1,346.7 | 1,333.3 | 1,341.7 | +1.7 | +0.1% | 96,300 |
| 2025/10/02 | 1,355 | 1,360 | 1,333.3 | 1,340 | -13.3 | -1% | 124,800 |
| 2025/10/01 | 1,368.3 | 1,368.3 | 1,336.7 | 1,353.3 | -23.3 | -1.7% | 180,000 |
| 2025/09/30 | 1,385 | 1,396.7 | 1,368.3 | 1,376.7 | -16.7 | -1.2% | 138,900 |
| 2025/09/29 | 1,446.7 | 1,446.7 | 1,386.7 | 1,393.3 | -55 | -3.8% | 351,000 |
| 2025/09/26 | 1,433.3 | 1,458.3 | 1,433.3 | 1,448.3 | +15 | +1% | 592,500 |
| 2025/09/25 | 1,440 | 1,450 | 1,433.3 | 1,433.3 | -8.3 | -0.6% | 339,000 |
| 2025/09/24 | 1,435 | 1,450 | 1,428.3 | 1,441.7 | -1.7 | -0.1% | 249,600 |
| 2025/09/22 | 1,440 | 1,453.3 | 1,435 | 1,443.3 | -1.7 | -0.1% | 232,500 |
| 2025/09/19 | 1,443.3 | 1,456.7 | 1,438.3 | 1,445 | +1.7 | +0.1% | 222,300 |
| 2025/09/18 | 1,450 | 1,455 | 1,435 | 1,443.3 | -3.3 | -0.2% | 186,600 |
| 2025/09/17 | 1,448.3 | 1,448.3 | 1,435 | 1,446.7 | +10 | +0.7% | 113,100 |
| 2025/09/16 | 1,420 | 1,441.7 | 1,418.3 | 1,436.7 | +13.3 | +0.9% | 134,100 |
| 2025/09/12 | 1,423.3 | 1,430 | 1,418.3 | 1,423.3 | ±0 | ±0% | 119,100 |
| 2025/09/11 | 1,418.3 | 1,426.7 | 1,411.7 | 1,423.3 | +3.3 | +0.2% | 76,500 |
| 2025/09/10 | 1,426.7 | 1,430 | 1,416.7 | 1,420 | -6.7 | -0.5% | 81,900 |
| 2025/09/09 | 1,421.7 | 1,431.7 | 1,418.3 | 1,426.7 | +8.3 | +0.6% | 108,600 |
| 2025/09/08 | 1,415 | 1,428.3 | 1,415 | 1,418.3 | +5 | +0.4% | 76,800 |
| 2025/09/05 | 1,423.3 | 1,430 | 1,413.3 | 1,413.3 | -6.7 | -0.5% | 96,600 |
| 2025/09/04 | 1,415 | 1,426.7 | 1,408.3 | 1,420 | +3.3 | +0.2% | 85,200 |
101～
150
件表示中 / 7180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 | 148,100円 | +33.2% | +4.1% | 1.49% | 3.87倍 | 0.99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 |
| ＤＭ三井糖 | 345,000円 | +11.9% | -18.5% | 3.77% | 27.53倍 | 0.95倍 |
|
製糖国内最大手。１９年度以降営業外の薬ロイヤルティ大幅減。大日本明治と２１年４月経営統合 |
| 昭和産 | 321,000円 | +1.7% | -4.3% | 3.12% | 10.98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 |
| Ｓ Ｆｏｏｄｓ | 292,900円 | +5.9% | -6.2% | 3.76% | 14.27倍 | 0.70倍 |
|
牛肉、内臓肉輸入の先駆。加工品は「こてっちゃん」が主力。食肉小売り・外食も。米国に自社工場 |
| ウェルネオ | 279,700円 | +17.4% | +1.5% | 3.86% | 15.52倍 | 1.21倍 |
|
製糖２番手。日新製糖と伊藤忠製糖、２５年１０月に第一糖業が統合。２６年１０月に東洋精糖吸収合併 |
市場注目の銘柄
チャート関連のコラム
