カゴメの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/16 | 3,906 | 3,910 | 3,821 | 3,862 | ±0 | ±0% | 144,300 |
| 2024/05/15 | 3,901 | 3,901 | 3,854 | 3,862 | -46 | -1.2% | 186,500 |
| 2024/05/14 | 3,893 | 3,958 | 3,890 | 3,908 | +4 | +0.1% | 127,400 |
| 2024/05/13 | 3,951 | 3,952 | 3,856 | 3,904 | -58 | -1.5% | 184,300 |
| 2024/05/10 | 3,947 | 3,985 | 3,913 | 3,962 | +18 | +0.5% | 142,900 |
| 2024/05/09 | 4,000 | 4,061 | 3,944 | 3,944 | +18 | +0.5% | 244,900 |
| 2024/05/08 | 3,870 | 3,967 | 3,851 | 3,926 | +51 | +1.3% | 260,400 |
| 2024/05/07 | 3,924 | 3,931 | 3,851 | 3,875 | -44 | -1.1% | 250,800 |
| 2024/05/02 | 3,969 | 4,009 | 3,911 | 3,919 | -43 | -1.1% | 241,800 |
| 2024/05/01 | 4,032 | 4,075 | 3,954 | 3,962 | -70 | -1.7% | 407,900 |
| 2024/04/30 | 4,244 | 4,297 | 4,004 | 4,032 | +208 | +5.4% | 1,255,100 |
| 2024/04/26 | 3,704 | 3,855 | 3,672 | 3,824 | +130 | +3.5% | 409,100 |
| 2024/04/25 | 3,682 | 3,708 | 3,670 | 3,694 | -4 | -0.1% | 119,600 |
| 2024/04/24 | 3,693 | 3,712 | 3,654 | 3,698 | +5 | +0.1% | 198,500 |
| 2024/04/23 | 3,690 | 3,707 | 3,657 | 3,693 | +7 | +0.2% | 168,700 |
| 2024/04/22 | 3,620 | 3,690 | 3,596 | 3,686 | +97 | +2.7% | 145,900 |
| 2024/04/19 | 3,620 | 3,625 | 3,531 | 3,589 | -47 | -1.3% | 161,100 |
| 2024/04/18 | 3,656 | 3,672 | 3,624 | 3,636 | +1 | ±0% | 115,800 |
| 2024/04/17 | 3,725 | 3,725 | 3,627 | 3,635 | -74 | -2% | 147,100 |
| 2024/04/16 | 3,673 | 3,727 | 3,650 | 3,709 | -20 | -0.5% | 208,500 |
| 2024/04/15 | 3,690 | 3,729 | 3,665 | 3,729 | +24 | +0.6% | 100,700 |
| 2024/04/12 | 3,704 | 3,735 | 3,688 | 3,705 | +5 | +0.1% | 144,200 |
| 2024/04/11 | 3,641 | 3,700 | 3,617 | 3,700 | +25 | +0.7% | 120,400 |
| 2024/04/10 | 3,693 | 3,733 | 3,660 | 3,675 | -4 | -0.1% | 149,000 |
| 2024/04/09 | 3,667 | 3,699 | 3,663 | 3,679 | -18 | -0.5% | 112,000 |
| 2024/04/08 | 3,655 | 3,697 | 3,647 | 3,697 | +51 | +1.4% | 118,300 |
| 2024/04/05 | 3,631 | 3,660 | 3,607 | 3,646 | +2 | +0.1% | 124,000 |
| 2024/04/04 | 3,640 | 3,661 | 3,620 | 3,644 | -3 | -0.1% | 144,300 |
| 2024/04/03 | 3,619 | 3,667 | 3,599 | 3,647 | +32 | +0.9% | 200,000 |
| 2024/04/02 | 3,668 | 3,700 | 3,597 | 3,615 | -54 | -1.5% | 207,600 |
| 2024/04/01 | 3,685 | 3,698 | 3,648 | 3,669 | -11 | -0.3% | 130,400 |
| 2024/03/29 | 3,633 | 3,685 | 3,626 | 3,680 | +18 | +0.5% | 125,100 |
| 2024/03/28 | 3,680 | 3,709 | 3,645 | 3,662 | -28 | -0.8% | 174,100 |
| 2024/03/27 | 3,700 | 3,711 | 3,685 | 3,690 | +4 | +0.1% | 207,000 |
| 2024/03/26 | 3,701 | 3,718 | 3,659 | 3,686 | -15 | -0.4% | 150,700 |
| 2024/03/25 | 3,680 | 3,721 | 3,673 | 3,701 | +35 | +1% | 318,400 |
| 2024/03/22 | 3,704 | 3,733 | 3,649 | 3,666 | +102 | +2.9% | 435,500 |
| 2024/03/21 | 3,577 | 3,593 | 3,544 | 3,564 | -22 | -0.6% | 262,900 |
| 2024/03/19 | 3,548 | 3,586 | 3,520 | 3,586 | +38 | +1.1% | 154,900 |
| 2024/03/18 | 3,531 | 3,552 | 3,499 | 3,548 | +34 | +1% | 169,500 |
| 2024/03/15 | 3,509 | 3,531 | 3,490 | 3,514 | -14 | -0.4% | 231,600 |
| 2024/03/14 | 3,539 | 3,620 | 3,481 | 3,528 | +12 | +0.3% | 362,600 |
| 2024/03/13 | 3,357 | 3,529 | 3,357 | 3,516 | +185 | +5.6% | 587,200 |
| 2024/03/12 | 3,356 | 3,364 | 3,306 | 3,331 | -16 | -0.5% | 182,500 |
| 2024/03/11 | 3,321 | 3,348 | 3,312 | 3,347 | +33 | +1% | 174,800 |
| 2024/03/08 | 3,304 | 3,340 | 3,285 | 3,314 | -31 | -0.9% | 206,900 |
| 2024/03/07 | 3,391 | 3,398 | 3,340 | 3,345 | -14 | -0.4% | 178,800 |
| 2024/03/06 | 3,351 | 3,387 | 3,341 | 3,359 | +28 | +0.8% | 226,600 |
| 2024/03/05 | 3,333 | 3,349 | 3,313 | 3,331 | -16 | -0.5% | 172,700 |
| 2024/03/04 | 3,400 | 3,400 | 3,343 | 3,347 | -53 | -1.6% | 222,000 |
1～
50
件表示中 / 3456件
類似銘柄と比較する
現在ご覧いただいている「カゴメ」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 |
|---|---|---|---|---|---|---|---|---|
| カゴメ | 386,200円 | +31.7% | +94.1% | 1.35% | 15.84倍 | 2.51倍 |
|
トマト加工品の国内最大手。飲料が稼ぎ頭。農事業を育成。米国などで業務用トマトを積極展開 |
| サッポロＨＤ | 535,600円 | +0.9% | +53.2% | 0.97% | 41.72倍 | 2.29倍 |
|
ビール類国内有力メーカー。海外は北米が柱。不動産に強み。外食も。ポッカと経営統合 |
| コカコーラＢＪＨ | 196,300円 | +1.6% | +244.3% | 2.55% | 51.08倍 | 0.75倍 |
|
国内コカ・ボトラー最大手。１７年４月ＥＪとウエストが経営統合。２１年健康食品キューサイ譲渡 |
| 伊藤園 | 383,200円 | +4.3% | +19.0% | 1.10% | 32.20倍 | 1.87倍 |
|
茶葉製品・緑茶飲料最大手。ルートセールス方式。傘下にタリーズコーヒー。無議決権株式発行 |
| 森永乳 | 338,100円 | +4.2% | +7.8% | 2.66% | 15.44倍 | 1.06倍 |
|
業界２位。チルドカップ乳飲料、チーズで高シェア。乳酸菌などＢｔｏＢの菌体販売にも注力 |
市場注目の銘柄
チャート関連のコラム
