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 |
|---|---|---|---|---|---|---|---|
| 2025/02/07 | 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 |
| 2024/12/18 | 4,000 | 4,055 | 3,990 | 4,035 | +35 | +0.9% | 98,100 |
| 2024/12/17 | 4,070 | 4,070 | 3,990 | 4,000 | -95 | -2.3% | 69,500 |
| 2024/12/16 | 4,100 | 4,120 | 4,080 | 4,095 | -15 | -0.4% | 22,800 |
| 2024/12/13 | 4,100 | 4,135 | 4,100 | 4,110 | -15 | -0.4% | 23,400 |
| 2024/12/12 | 4,145 | 4,155 | 4,125 | 4,125 | -5 | -0.1% | 17,400 |
| 2024/12/11 | 4,140 | 4,150 | 4,130 | 4,130 | -5 | -0.1% | 18,800 |
| 2024/12/10 | 4,170 | 4,170 | 4,130 | 4,135 | -5 | -0.1% | 14,200 |
| 2024/12/09 | 4,165 | 4,175 | 4,135 | 4,140 | -25 | -0.6% | 37,800 |
| 2024/12/06 | 4,140 | 4,165 | 4,130 | 4,165 | +25 | +0.6% | 14,400 |
| 2024/12/05 | 4,155 | 4,155 | 4,120 | 4,140 | -15 | -0.4% | 13,700 |
| 2024/12/04 | 4,200 | 4,200 | 4,140 | 4,155 | -60 | -1.4% | 24,400 |
| 2024/12/03 | 4,190 | 4,250 | 4,190 | 4,215 | +40 | +1% | 25,500 |
| 2024/12/02 | 4,200 | 4,200 | 4,165 | 4,175 | -5 | -0.1% | 21,800 |
| 2024/11/29 | 4,185 | 4,200 | 4,170 | 4,180 | -10 | -0.2% | 13,700 |
| 2024/11/28 | 4,140 | 4,190 | 4,115 | 4,190 | +65 | +1.6% | 14,100 |
| 2024/11/27 | 4,160 | 4,160 | 4,095 | 4,125 | -30 | -0.7% | 20,100 |
| 2024/11/26 | 4,105 | 4,160 | 4,105 | 4,155 | +50 | +1.2% | 25,600 |
| 2024/11/25 | 4,140 | 4,140 | 4,105 | 4,105 | +5 | +0.1% | 24,000 |
151～
200
件表示中 / 7040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 | 433,000円 | +33.2% | +4.1% | 1.34% | 3.77倍 | 1.21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 | 313,000円 | +1.7% | -4.3% | 3.19% | 10.71倍 | 0.75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 | 212,200円 | +7.3% | +3.1% | 1.46% | 27.10倍 | 5.00倍 |
|
のどアメ等キャンディー主力。三菱商事が販売総代理店。グミが第２の柱に。配当性向４０％基本 |
| エスビー | 341,500円 | +2.8% | +1.6% | 1.41% | 10.86倍 | 1.03倍 |
|
カレー粉が創業事業。香辛料のシェア５割超で首位。即席カレー、パスタソースもシェア高い |
| 理ビタミン | 295,000円 | +4.6% | -4.4% | 3.73% | 10.66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
