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 |
|---|---|---|---|---|---|---|---|
| 2023/10/02 | 3,245 | 3,254 | 3,181 | 3,187 | -58 | -1.8% | 213,300 |
| 2023/09/29 | 3,253 | 3,268 | 3,235 | 3,245 | -15 | -0.5% | 159,500 |
| 2023/09/28 | 3,270 | 3,274 | 3,239 | 3,260 | -52 | -1.6% | 147,900 |
| 2023/09/27 | 3,255 | 3,313 | 3,245 | 3,312 | +48 | +1.5% | 173,900 |
| 2023/09/26 | 3,267 | 3,279 | 3,245 | 3,264 | -3 | -0.1% | 126,700 |
| 2023/09/25 | 3,240 | 3,278 | 3,226 | 3,267 | +21 | +0.6% | 107,700 |
| 2023/09/22 | 3,250 | 3,273 | 3,243 | 3,246 | -15 | -0.5% | 143,900 |
| 2023/09/21 | 3,280 | 3,294 | 3,256 | 3,261 | -34 | -1% | 113,500 |
| 2023/09/20 | 3,320 | 3,326 | 3,288 | 3,295 | -23 | -0.7% | 171,400 |
| 2023/09/19 | 3,340 | 3,346 | 3,302 | 3,318 | -23 | -0.7% | 149,000 |
| 2023/09/15 | 3,335 | 3,353 | 3,314 | 3,341 | +5 | +0.1% | 275,300 |
| 2023/09/14 | 3,359 | 3,366 | 3,335 | 3,336 | -25 | -0.7% | 116,700 |
| 2023/09/13 | 3,369 | 3,385 | 3,352 | 3,361 | -8 | -0.2% | 151,700 |
| 2023/09/12 | 3,367 | 3,379 | 3,349 | 3,369 | +22 | +0.7% | 96,200 |
| 2023/09/11 | 3,360 | 3,374 | 3,326 | 3,347 | -15 | -0.4% | 121,700 |
| 2023/09/08 | 3,350 | 3,381 | 3,350 | 3,362 | -31 | -0.9% | 254,700 |
| 2023/09/07 | 3,379 | 3,413 | 3,375 | 3,393 | +16 | +0.5% | 143,300 |
| 2023/09/06 | 3,366 | 3,381 | 3,349 | 3,377 | +4 | +0.1% | 200,700 |
| 2023/09/05 | 3,391 | 3,412 | 3,365 | 3,373 | -31 | -0.9% | 195,700 |
| 2023/09/04 | 3,416 | 3,428 | 3,388 | 3,404 | -21 | -0.6% | 230,300 |
| 2023/09/01 | 3,408 | 3,436 | 3,395 | 3,425 | +27 | +0.8% | 205,200 |
| 2023/08/31 | 3,385 | 3,410 | 3,376 | 3,398 | +14 | +0.4% | 231,500 |
| 2023/08/30 | 3,370 | 3,391 | 3,364 | 3,384 | +15 | +0.4% | 751,100 |
| 2023/08/29 | 3,384 | 3,409 | 3,363 | 3,369 | -15 | -0.4% | 217,200 |
| 2023/08/28 | 3,355 | 3,391 | 3,348 | 3,384 | +52 | +1.6% | 236,900 |
| 2023/08/25 | 3,327 | 3,342 | 3,308 | 3,332 | ±0 | ±0% | 124,800 |
| 2023/08/24 | 3,338 | 3,340 | 3,320 | 3,332 | -12 | -0.4% | 113,700 |
| 2023/08/23 | 3,340 | 3,364 | 3,335 | 3,344 | ±0 | ±0% | 163,900 |
| 2023/08/22 | 3,309 | 3,344 | 3,289 | 3,344 | +38 | +1.1% | 142,100 |
| 2023/08/21 | 3,273 | 3,318 | 3,262 | 3,306 | +52 | +1.6% | 182,400 |
| 2023/08/18 | 3,240 | 3,278 | 3,231 | 3,254 | -10 | -0.3% | 185,800 |
| 2023/08/17 | 3,340 | 3,340 | 3,263 | 3,264 | -70 | -2.1% | 208,000 |
| 2023/08/16 | 3,312 | 3,336 | 3,293 | 3,334 | +7 | +0.2% | 187,300 |
| 2023/08/15 | 3,330 | 3,333 | 3,296 | 3,327 | -3 | -0.1% | 215,000 |
| 2023/08/14 | 3,294 | 3,330 | 3,281 | 3,330 | +36 | +1.1% | 229,400 |
| 2023/08/10 | 3,309 | 3,309 | 3,244 | 3,294 | -8 | -0.2% | 222,300 |
| 2023/08/09 | 3,300 | 3,325 | 3,281 | 3,302 | -9 | -0.3% | 294,200 |
| 2023/08/08 | 3,225 | 3,315 | 3,225 | 3,311 | +107 | +3.3% | 443,600 |
| 2023/08/07 | 3,179 | 3,204 | 3,158 | 3,204 | +18 | +0.6% | 228,200 |
| 2023/08/04 | 3,229 | 3,240 | 3,170 | 3,186 | -25 | -0.8% | 303,400 |
| 2023/08/03 | 3,250 | 3,259 | 3,192 | 3,211 | -40 | -1.2% | 472,300 |
| 2023/08/02 | 3,210 | 3,256 | 3,161 | 3,251 | -29 | -0.9% | 1,029,100 |
| 2023/08/01 | 3,204 | 3,288 | 3,184 | 3,280 | +110 | +3.5% | 765,600 |
| 2023/07/31 | 3,189 | 3,189 | 3,148 | 3,170 | +5 | +0.2% | 296,000 |
| 2023/07/28 | 3,143 | 3,167 | 3,131 | 3,165 | +7 | +0.2% | 942,700 |
| 2023/07/27 | 3,151 | 3,158 | 3,129 | 3,158 | +4 | +0.1% | 200,900 |
| 2023/07/26 | 3,145 | 3,154 | 3,118 | 3,154 | +9 | +0.3% | 186,700 |
| 2023/07/25 | 3,161 | 3,161 | 3,140 | 3,145 | -16 | -0.5% | 196,900 |
| 2023/07/24 | 3,182 | 3,184 | 3,153 | 3,161 | -1 | ±0% | 178,500 |
| 2023/07/21 | 3,150 | 3,178 | 3,138 | 3,162 | +5 | +0.2% | 180,200 |
151～
200
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
