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 |
|---|---|---|---|---|---|---|---|
| 2025/09/03 | 1,416.7 | 1,426.7 | 1,413.3 | 1,416.7 | -5 | -0.4% | 96,900 |
| 2025/09/02 | 1,420 | 1,436.7 | 1,415 | 1,421.7 | +1.7 | +0.1% | 108,000 |
| 2025/09/01 | 1,400 | 1,420 | 1,393.3 | 1,420 | +38.3 | +2.8% | 154,800 |
| 2025/08/29 | 1,410 | 1,413.3 | 1,381.7 | 1,381.7 | -36.7 | -2.6% | 123,000 |
| 2025/08/28 | 1,413.3 | 1,420 | 1,405 | 1,418.3 | +1.7 | +0.1% | 122,100 |
| 2025/08/27 | 1,411.7 | 1,423.3 | 1,408.3 | 1,416.7 | -3.3 | -0.2% | 120,900 |
| 2025/08/26 | 1,413.3 | 1,420 | 1,405 | 1,420 | +6.7 | +0.5% | 139,500 |
| 2025/08/25 | 1,425 | 1,425 | 1,406.7 | 1,413.3 | -8.3 | -0.6% | 124,500 |
| 2025/08/22 | 1,445 | 1,445 | 1,416.7 | 1,421.7 | -16.7 | -1.2% | 138,000 |
| 2025/08/21 | 1,450 | 1,450 | 1,430 | 1,438.3 | -5 | -0.3% | 114,300 |
| 2025/08/20 | 1,425 | 1,448.3 | 1,425 | 1,443.3 | +18.3 | +1.3% | 163,800 |
| 2025/08/19 | 1,410 | 1,426.7 | 1,401.7 | 1,425 | +25 | +1.8% | 138,000 |
| 2025/08/18 | 1,393.3 | 1,415 | 1,391.7 | 1,400 | +18.3 | +1.3% | 177,000 |
| 2025/08/15 | 1,398.3 | 1,400 | 1,378.3 | 1,381.7 | -13.3 | -1% | 106,500 |
| 2025/08/14 | 1,403.3 | 1,415 | 1,388.3 | 1,395 | -8.3 | -0.6% | 144,900 |
| 2025/08/13 | 1,413.3 | 1,415 | 1,403.3 | 1,403.3 | -10 | -0.7% | 108,300 |
| 2025/08/12 | 1,421.7 | 1,433.3 | 1,408.3 | 1,413.3 | -8.3 | -0.6% | 120,900 |
| 2025/08/08 | 1,426.7 | 1,435 | 1,418.3 | 1,421.7 | -5 | -0.4% | 128,400 |
| 2025/08/07 | 1,418.3 | 1,430 | 1,415 | 1,426.7 | +8.3 | +0.6% | 106,200 |
| 2025/08/06 | 1,416.7 | 1,428.3 | 1,401.7 | 1,418.3 | ±0 | ±0% | 189,300 |
| 2025/08/05 | 1,460 | 1,471.7 | 1,415 | 1,418.3 | -33.3 | -2.3% | 342,900 |
| 2025/08/04 | 1,506.7 | 1,535 | 1,450 | 1,451.7 | -70 | -4.6% | 614,700 |
| 2025/08/01 | 1,341.7 | 1,525 | 1,338.3 | 1,521.7 | +173.3 | +12.9% | 1,089,300 |
| 2025/07/31 | 1,361.7 | 1,363.3 | 1,348.3 | 1,348.3 | -8.3 | -0.6% | 131,400 |
| 2025/07/30 | 1,348.3 | 1,360 | 1,348.3 | 1,356.7 | ±0 | ±0% | 79,200 |
| 2025/07/29 | 1,368.3 | 1,368.3 | 1,351.7 | 1,356.7 | -11.7 | -0.9% | 84,000 |
| 2025/07/28 | 1,365 | 1,376.7 | 1,365 | 1,368.3 | +3.3 | +0.2% | 87,300 |
| 2025/07/25 | 1,360 | 1,371.7 | 1,351.7 | 1,365 | +11.7 | +0.9% | 115,500 |
| 2025/07/24 | 1,338.3 | 1,361.7 | 1,338.3 | 1,353.3 | +16.7 | +1.2% | 123,300 |
| 2025/07/23 | 1,355 | 1,361.7 | 1,331.7 | 1,336.7 | -5 | -0.4% | 163,200 |
| 2025/07/22 | 1,361.7 | 1,366.7 | 1,336.7 | 1,341.7 | -20 | -1.5% | 92,400 |
| 2025/07/18 | 1,365 | 1,380 | 1,361.7 | 1,361.7 | +1.7 | +0.1% | 99,600 |
| 2025/07/17 | 1,361.7 | 1,363.3 | 1,353.3 | 1,360 | ±0 | ±0% | 68,400 |
| 2025/07/16 | 1,365 | 1,376.7 | 1,353.3 | 1,360 | -1.7 | -0.1% | 94,500 |
| 2025/07/15 | 1,366.7 | 1,368.3 | 1,353.3 | 1,361.7 | -6.7 | -0.5% | 81,600 |
| 2025/07/14 | 1,361.7 | 1,381.7 | 1,360 | 1,368.3 | +20 | +1.5% | 172,800 |
| 2025/07/11 | 1,356.7 | 1,366.7 | 1,346.7 | 1,348.3 | +3.3 | +0.2% | 122,400 |
| 2025/07/10 | 1,358.3 | 1,363.3 | 1,338.3 | 1,345 | -13.3 | -1% | 114,000 |
| 2025/07/09 | 1,348.3 | 1,370 | 1,348.3 | 1,358.3 | +10 | +0.7% | 97,500 |
| 2025/07/08 | 1,368.3 | 1,376.7 | 1,343.3 | 1,348.3 | -20 | -1.5% | 207,600 |
| 2025/07/07 | 1,376.7 | 1,380 | 1,358.3 | 1,368.3 | -3.3 | -0.2% | 139,200 |
| 2025/07/04 | 1,346.7 | 1,371.7 | 1,336.7 | 1,371.7 | +25 | +1.9% | 317,400 |
| 2025/07/03 | 1,336.7 | 1,350 | 1,321.7 | 1,346.7 | +6.7 | +0.5% | 204,900 |
| 2025/07/02 | 1,300 | 1,341.7 | 1,296.7 | 1,340 | +28.3 | +2.2% | 288,600 |
| 2025/07/01 | 1,328.3 | 1,340 | 1,310 | 1,311.7 | -23.3 | -1.7% | 245,100 |
| 2025/06/30 | 1,308.3 | 1,341.7 | 1,276.7 | 1,335 | +48.3 | +3.8% | 975,900 |
| 2025/06/27 | 1,206.7 | 1,300 | 1,203.3 | 1,286.7 | +83.3 | +6.9% | 900,000 |
| 2025/06/26 | 1,201.7 | 1,206.7 | 1,200 | 1,203.3 | +1.7 | +0.1% | 130,500 |
| 2025/06/25 | 1,210 | 1,211.7 | 1,201.7 | 1,201.7 | -8.3 | -0.7% | 129,300 |
| 2025/06/24 | 1,223.3 | 1,226.7 | 1,210 | 1,210 | -6.7 | -0.5% | 101,100 |
151～
200
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
