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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 3,970 | 3,970 | 3,915 | 3,935 | -35 | -0.9% | 30,100 |
| 2025/03/06 | 3,970 | 3,980 | 3,950 | 3,970 | +20 | +0.5% | 13,900 |
| 2025/03/05 | 3,940 | 3,970 | 3,930 | 3,950 | +10 | +0.3% | 21,400 |
| 2025/03/04 | 3,935 | 3,945 | 3,915 | 3,940 | +20 | +0.5% | 16,000 |
| 2025/03/03 | 3,920 | 3,945 | 3,910 | 3,920 | +30 | +0.8% | 25,100 |
| 2025/02/28 | 3,920 | 3,920 | 3,890 | 3,890 | -30 | -0.8% | 29,100 |
| 2025/02/27 | 3,880 | 3,920 | 3,880 | 3,920 | +40 | +1% | 18,400 |
| 2025/02/26 | 3,875 | 3,880 | 3,850 | 3,880 | +5 | +0.1% | 26,400 |
| 2025/02/25 | 3,855 | 3,905 | 3,850 | 3,875 | +20 | +0.5% | 23,700 |
| 2025/02/21 | 3,940 | 3,940 | 3,850 | 3,855 | -90 | -2.3% | 46,400 |
| 2025/02/20 | 3,955 | 3,955 | 3,925 | 3,945 | ±0 | ±0% | 22,200 |
| 2025/02/19 | 3,945 | 3,970 | 3,940 | 3,945 | ±0 | ±0% | 16,800 |
| 2025/02/18 | 3,980 | 3,990 | 3,945 | 3,945 | -35 | -0.9% | 24,000 |
| 2025/02/17 | 4,000 | 4,015 | 3,980 | 3,980 | -30 | -0.7% | 16,700 |
| 2025/02/14 | 4,045 | 4,045 | 3,995 | 4,010 | ±0 | ±0% | 23,000 |
| 2025/02/13 | 3,970 | 4,035 | 3,960 | 4,010 | +60 | +1.5% | 49,700 |
| 2025/02/12 | 3,960 | 3,960 | 3,940 | 3,950 | +10 | +0.3% | 15,000 |
| 2025/02/10 | 3,935 | 3,965 | 3,935 | 3,940 | +5 | +0.1% | 17,300 |
| 2025/02/07 | 3,935 | 3,975 | 3,920 | 3,935 | +40 | +1% | 34,200 |
| 2025/02/06 | 3,895 | 3,920 | 3,880 | 3,895 | ±0 | ±0% | 33,300 |
| 2025/02/05 | 3,930 | 3,930 | 3,885 | 3,895 | -20 | -0.5% | 29,500 |
| 2025/02/04 | 3,945 | 3,955 | 3,910 | 3,915 | -25 | -0.6% | 34,400 |
| 2025/02/03 | 4,070 | 4,120 | 3,920 | 3,940 | +40 | +1% | 133,200 |
| 2025/01/31 | 3,960 | 3,960 | 3,880 | 3,900 | -60 | -1.5% | 64,200 |
| 2025/01/30 | 3,935 | 3,960 | 3,925 | 3,960 | +35 | +0.9% | 28,800 |
| 2025/01/29 | 3,940 | 3,945 | 3,925 | 3,925 | -10 | -0.3% | 25,300 |
| 2025/01/28 | 3,945 | 3,965 | 3,920 | 3,935 | +20 | +0.5% | 39,800 |
| 2025/01/27 | 3,955 | 3,955 | 3,915 | 3,915 | +15 | +0.4% | 23,400 |
| 2025/01/24 | 3,890 | 3,930 | 3,890 | 3,900 | ±0 | ±0% | 27,500 |
| 2025/01/23 | 3,930 | 3,930 | 3,895 | 3,900 | -25 | -0.6% | 25,900 |
| 2025/01/22 | 3,995 | 3,995 | 3,925 | 3,925 | -25 | -0.6% | 28,000 |
| 2025/01/21 | 3,910 | 3,985 | 3,910 | 3,950 | +40 | +1% | 49,900 |
| 2025/01/20 | 3,915 | 3,950 | 3,860 | 3,910 | +55 | +1.4% | 51,300 |
| 2025/01/17 | 3,780 | 3,880 | 3,770 | 3,855 | +55 | +1.4% | 92,700 |
| 2025/01/16 | 3,875 | 3,895 | 3,800 | 3,800 | -55 | -1.4% | 89,300 |
| 2025/01/15 | 3,815 | 3,865 | 3,800 | 3,855 | ±0 | ±0% | 91,000 |
| 2025/01/14 | 3,900 | 3,900 | 3,825 | 3,855 | -50 | -1.3% | 95,700 |
| 2025/01/10 | 3,950 | 3,950 | 3,905 | 3,905 | -45 | -1.1% | 33,300 |
| 2025/01/09 | 3,955 | 3,965 | 3,910 | 3,950 | -30 | -0.8% | 53,100 |
| 2025/01/08 | 4,015 | 4,025 | 3,980 | 3,980 | -50 | -1.2% | 44,100 |
| 2025/01/07 | 4,070 | 4,070 | 4,020 | 4,030 | -35 | -0.9% | 26,600 |
| 2025/01/06 | 4,175 | 4,175 | 4,065 | 4,065 | -110 | -2.6% | 42,800 |
| 2024/12/30 | 4,200 | 4,215 | 4,175 | 4,175 | -5 | -0.1% | 25,400 |
| 2024/12/27 | 4,150 | 4,190 | 4,140 | 4,180 | +50 | +1.2% | 30,200 |
| 2024/12/26 | 4,130 | 4,160 | 4,100 | 4,130 | ±0 | ±0% | 41,400 |
| 2024/12/25 | 4,145 | 4,145 | 4,095 | 4,130 | -20 | -0.5% | 17,400 |
| 2024/12/24 | 4,100 | 4,165 | 4,095 | 4,150 | +75 | +1.8% | 30,000 |
| 2024/12/23 | 4,070 | 4,095 | 4,050 | 4,075 | +25 | +0.6% | 26,300 |
| 2024/12/20 | 4,065 | 4,070 | 4,040 | 4,050 | +25 | +0.6% | 40,200 |
| 2024/12/19 | 4,035 | 4,035 | 3,990 | 4,025 | -10 | -0.2% | 71,200 |
101～
150
件表示中 / 7008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 | 456,500円 | +33.2% | +4.1% | 1.27% | 3.98倍 | 1.27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 |
| ライフドリンク | 222,000円 | +16.8% | +35.8% | 0.63% | 26.09倍 | 8.16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 |
| 昭和産 | 309,000円 | +1.7% | -4.3% | 3.24% | 10.57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 |
| ＤＭ三井糖 | 314,000円 | +11.9% | -18.5% | 4.14% | 12.68倍 | 0.85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 |
| Ｐウォーター | 325,000円 | +4.0% | +5.7% | 3.38% | 14.87倍 | 3.86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
