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 |
|---|---|---|---|---|---|---|---|
| 2024/07/26 | 4,320 | 4,330 | 4,295 | 4,305 | -15 | -0.3% | 33,000 |
| 2024/07/25 | 4,275 | 4,335 | 4,275 | 4,320 | +30 | +0.7% | 27,800 |
| 2024/07/24 | 4,310 | 4,310 | 4,280 | 4,290 | -20 | -0.5% | 16,300 |
| 2024/07/23 | 4,260 | 4,310 | 4,260 | 4,310 | +50 | +1.2% | 14,700 |
| 2024/07/22 | 4,265 | 4,285 | 4,240 | 4,260 | -5 | -0.1% | 13,000 |
| 2024/07/19 | 4,285 | 4,285 | 4,235 | 4,265 | -20 | -0.5% | 13,100 |
| 2024/07/18 | 4,280 | 4,310 | 4,275 | 4,285 | ±0 | ±0% | 24,900 |
| 2024/07/17 | 4,250 | 4,295 | 4,250 | 4,285 | +35 | +0.8% | 14,400 |
| 2024/07/16 | 4,260 | 4,270 | 4,250 | 4,250 | ±0 | ±0% | 12,900 |
| 2024/07/12 | 4,235 | 4,270 | 4,235 | 4,250 | +20 | +0.5% | 17,100 |
| 2024/07/11 | 4,245 | 4,255 | 4,220 | 4,230 | +10 | +0.2% | 16,400 |
| 2024/07/10 | 4,230 | 4,240 | 4,195 | 4,220 | -10 | -0.2% | 27,300 |
| 2024/07/09 | 4,220 | 4,260 | 4,215 | 4,230 | +15 | +0.4% | 23,100 |
| 2024/07/08 | 4,185 | 4,220 | 4,185 | 4,215 | +30 | +0.7% | 21,000 |
| 2024/07/05 | 4,225 | 4,235 | 4,185 | 4,185 | -40 | -0.9% | 12,500 |
| 2024/07/04 | 4,195 | 4,240 | 4,195 | 4,225 | +35 | +0.8% | 16,200 |
| 2024/07/03 | 4,200 | 4,225 | 4,185 | 4,190 | -15 | -0.4% | 16,500 |
| 2024/07/02 | 4,215 | 4,245 | 4,190 | 4,205 | +5 | +0.1% | 29,000 |
| 2024/07/01 | 4,245 | 4,250 | 4,185 | 4,200 | -45 | -1.1% | 19,400 |
| 2024/06/28 | 4,280 | 4,285 | 4,230 | 4,245 | -35 | -0.8% | 16,900 |
| 2024/06/27 | 4,260 | 4,285 | 4,255 | 4,280 | +40 | +0.9% | 22,900 |
| 2024/06/26 | 4,250 | 4,295 | 4,230 | 4,240 | -10 | -0.2% | 31,600 |
| 2024/06/25 | 4,270 | 4,300 | 4,235 | 4,250 | -25 | -0.6% | 36,700 |
| 2024/06/24 | 4,230 | 4,295 | 4,215 | 4,275 | +85 | +2% | 41,500 |
| 2024/06/21 | 4,130 | 4,220 | 4,130 | 4,190 | +15 | +0.4% | 84,500 |
| 2024/06/20 | 4,150 | 4,180 | 4,145 | 4,175 | +25 | +0.6% | 33,600 |
| 2024/06/19 | 4,130 | 4,150 | 4,115 | 4,150 | +20 | +0.5% | 15,600 |
| 2024/06/18 | 4,105 | 4,135 | 4,105 | 4,130 | +25 | +0.6% | 23,200 |
| 2024/06/17 | 4,055 | 4,115 | 4,050 | 4,105 | -5 | -0.1% | 20,100 |
| 2024/06/14 | 4,010 | 4,110 | 4,010 | 4,110 | +70 | +1.7% | 37,800 |
| 2024/06/13 | 4,105 | 4,105 | 4,030 | 4,040 | -30 | -0.7% | 19,000 |
| 2024/06/12 | 4,075 | 4,085 | 4,065 | 4,070 | -5 | -0.1% | 11,300 |
| 2024/06/11 | 4,115 | 4,125 | 4,075 | 4,075 | -40 | -1% | 20,400 |
| 2024/06/10 | 4,085 | 4,120 | 4,085 | 4,115 | +30 | +0.7% | 23,600 |
| 2024/06/07 | 4,060 | 4,085 | 4,055 | 4,085 | +15 | +0.4% | 12,500 |
| 2024/06/06 | 4,065 | 4,070 | 4,040 | 4,070 | +5 | +0.1% | 16,900 |
| 2024/06/05 | 3,990 | 4,070 | 3,990 | 4,065 | +40 | +1% | 27,000 |
| 2024/06/04 | 4,005 | 4,040 | 3,990 | 4,025 | +20 | +0.5% | 20,500 |
| 2024/06/03 | 3,995 | 4,010 | 3,985 | 4,005 | +35 | +0.9% | 19,700 |
| 2024/05/31 | 3,970 | 3,985 | 3,960 | 3,970 | +20 | +0.5% | 25,400 |
| 2024/05/30 | 3,905 | 3,950 | 3,905 | 3,950 | +30 | +0.8% | 16,500 |
| 2024/05/29 | 3,960 | 3,970 | 3,910 | 3,920 | -40 | -1% | 25,200 |
| 2024/05/28 | 3,990 | 3,990 | 3,945 | 3,960 | -20 | -0.5% | 18,700 |
| 2024/05/27 | 4,000 | 4,010 | 3,975 | 3,980 | -20 | -0.5% | 16,900 |
| 2024/05/24 | 3,950 | 4,010 | 3,950 | 4,000 | +15 | +0.4% | 18,800 |
| 2024/05/23 | 3,965 | 3,990 | 3,955 | 3,985 | +10 | +0.3% | 15,800 |
| 2024/05/22 | 3,995 | 4,005 | 3,965 | 3,975 | -20 | -0.5% | 23,700 |
| 2024/05/21 | 3,950 | 3,995 | 3,945 | 3,995 | +45 | +1.1% | 28,900 |
| 2024/05/20 | 3,920 | 3,975 | 3,920 | 3,950 | +40 | +1% | 25,600 |
| 2024/05/17 | 3,910 | 3,930 | 3,890 | 3,910 | -5 | -0.1% | 60,000 |
251～
300
件表示中 / 7010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 | 425,500円 | +33.2% | +4.1% | 1.36% | 3.71倍 | 1.19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 | 312,000円 | +11.9% | -18.5% | 4.17% | 12.60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 |
| カンロ | 200,200円 | +7.3% | +3.1% | 1.55% | 25.57倍 | 4.72倍 |
|
のどアメ等キャンディ主力。三菱商事が販売総代理店。グミが第２の柱に。配当性向４０％を基本 |
| ＤｙＤｏ | 273,300円 | +5.2% | +9.2% | 1.10% | 21.60倍 | 0.94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 |
市場注目の銘柄
チャート関連のコラム
