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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 3,040 | 3,065 | 3,025 | 3,045 | -5 | -0.2% | 189,000 |
| 2022/09/02 | 3,045 | 3,075 | 3,035 | 3,050 | -5 | -0.2% | 186,500 |
| 2022/09/01 | 3,055 | 3,075 | 3,045 | 3,055 | -20 | -0.7% | 234,200 |
| 2022/08/31 | 3,085 | 3,115 | 3,065 | 3,075 | -20 | -0.6% | 460,200 |
| 2022/08/30 | 3,115 | 3,125 | 3,090 | 3,095 | +5 | +0.2% | 187,700 |
| 2022/08/29 | 3,070 | 3,115 | 3,065 | 3,090 | -10 | -0.3% | 239,900 |
| 2022/08/26 | 3,135 | 3,140 | 3,100 | 3,100 | -5 | -0.2% | 207,600 |
| 2022/08/25 | 3,130 | 3,145 | 3,105 | 3,105 | -5 | -0.2% | 219,200 |
| 2022/08/24 | 3,145 | 3,150 | 3,110 | 3,110 | -35 | -1.1% | 228,900 |
| 2022/08/23 | 3,175 | 3,190 | 3,145 | 3,145 | -20 | -0.6% | 227,000 |
| 2022/08/22 | 3,165 | 3,165 | 3,145 | 3,165 | -5 | -0.2% | 166,800 |
| 2022/08/19 | 3,180 | 3,180 | 3,165 | 3,170 | ±0 | ±0% | 93,900 |
| 2022/08/18 | 3,185 | 3,195 | 3,155 | 3,170 | -35 | -1.1% | 192,300 |
| 2022/08/17 | 3,170 | 3,205 | 3,155 | 3,205 | +15 | +0.5% | 194,700 |
| 2022/08/16 | 3,220 | 3,225 | 3,185 | 3,190 | +10 | +0.3% | 133,400 |
| 2022/08/15 | 3,180 | 3,195 | 3,170 | 3,180 | ±0 | ±0% | 88,600 |
| 2022/08/12 | 3,170 | 3,190 | 3,155 | 3,180 | +20 | +0.6% | 251,800 |
| 2022/08/10 | 3,140 | 3,165 | 3,110 | 3,160 | +20 | +0.6% | 137,500 |
| 2022/08/09 | 3,160 | 3,180 | 3,120 | 3,140 | -40 | -1.3% | 255,200 |
| 2022/08/08 | 3,200 | 3,210 | 3,165 | 3,180 | -40 | -1.2% | 217,500 |
| 2022/08/05 | 3,170 | 3,220 | 3,165 | 3,220 | +70 | +2.2% | 307,600 |
| 2022/08/04 | 3,170 | 3,175 | 3,140 | 3,150 | -15 | -0.5% | 254,300 |
| 2022/08/03 | 3,180 | 3,180 | 3,150 | 3,165 | +5 | +0.2% | 219,500 |
| 2022/08/02 | 3,170 | 3,180 | 3,140 | 3,160 | -20 | -0.6% | 322,500 |
| 2022/08/01 | 3,155 | 3,190 | 3,135 | 3,180 | +35 | +1.1% | 410,900 |
| 2022/07/29 | 3,175 | 3,195 | 3,135 | 3,145 | -45 | -1.4% | 594,400 |
| 2022/07/28 | 3,300 | 3,300 | 3,155 | 3,190 | -170 | -5.1% | 1,173,600 |
| 2022/07/27 | 3,430 | 3,440 | 3,355 | 3,360 | -65 | -1.9% | 321,700 |
| 2022/07/26 | 3,425 | 3,445 | 3,410 | 3,425 | +5 | +0.1% | 206,600 |
| 2022/07/25 | 3,375 | 3,420 | 3,375 | 3,420 | +35 | +1% | 139,400 |
| 2022/07/22 | 3,390 | 3,415 | 3,380 | 3,385 | -5 | -0.1% | 156,900 |
| 2022/07/21 | 3,350 | 3,395 | 3,350 | 3,390 | +10 | +0.3% | 169,100 |
| 2022/07/20 | 3,400 | 3,400 | 3,355 | 3,380 | +25 | +0.7% | 175,300 |
| 2022/07/19 | 3,380 | 3,385 | 3,325 | 3,355 | -15 | -0.4% | 129,800 |
| 2022/07/15 | 3,410 | 3,410 | 3,335 | 3,370 | ±0 | ±0% | 122,500 |
| 2022/07/14 | 3,355 | 3,385 | 3,350 | 3,370 | -5 | -0.1% | 133,100 |
| 2022/07/13 | 3,410 | 3,420 | 3,360 | 3,375 | -40 | -1.2% | 136,600 |
| 2022/07/12 | 3,435 | 3,435 | 3,400 | 3,415 | -15 | -0.4% | 165,500 |
| 2022/07/11 | 3,380 | 3,435 | 3,380 | 3,430 | +55 | +1.6% | 199,800 |
| 2022/07/08 | 3,430 | 3,430 | 3,360 | 3,375 | -55 | -1.6% | 234,300 |
| 2022/07/07 | 3,385 | 3,435 | 3,375 | 3,430 | +65 | +1.9% | 257,000 |
| 2022/07/06 | 3,320 | 3,375 | 3,320 | 3,365 | +15 | +0.4% | 182,900 |
| 2022/07/05 | 3,365 | 3,365 | 3,315 | 3,350 | -20 | -0.6% | 176,400 |
| 2022/07/04 | 3,330 | 3,370 | 3,320 | 3,370 | +60 | +1.8% | 209,700 |
| 2022/07/01 | 3,330 | 3,350 | 3,305 | 3,310 | ±0 | ±0% | 230,600 |
| 2022/06/30 | 3,325 | 3,340 | 3,300 | 3,310 | +10 | +0.3% | 186,300 |
| 2022/06/29 | 3,330 | 3,335 | 3,285 | 3,300 | -60 | -1.8% | 513,800 |
| 2022/06/28 | 3,300 | 3,360 | 3,295 | 3,360 | +60 | +1.8% | 399,900 |
| 2022/06/27 | 3,335 | 3,360 | 3,290 | 3,300 | -15 | -0.5% | 271,000 |
| 2022/06/24 | 3,310 | 3,330 | 3,290 | 3,315 | -10 | -0.3% | 248,500 |
651～
700
件表示中 / 3692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 | 300,300円 | -2.2% | -37.6% | 1.60% | 19.86倍 | 1.50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 |
| 伊藤園 | 339,900円 | +2.8% | +0.1% | 1.29% | 24.05倍 | 1.56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 |
| 伊藤米久 | 494,500円 | +3.1% | -19.3% | 2.93% | 21.58倍 | 0.98倍 |
|
三菱商事系。伊藤ハムと米久の経営統合で設立。ハム・ソー首位。食肉大手。ＮＺにアンズコ社 |
| 不二製油 | 321,200円 | +16.1% | -60.1% | 1.62% | 98.62倍 | 1.29倍 |
|
油脂大手。大豆タンパク関連や植物性食品も。１９年に米国の業務用チョコ大手・ブラマー買収 |
| ハウス食Ｇ | 279,100円 | +5.5% | +2.0% | 1.72% | 21.33倍 | 0.89倍 |
|
カレールウ国内首位。飲料、健康食品も。海外は米国豆腐が柱。中国育成中。子会社に壱番屋 |
市場注目の銘柄
チャート関連のコラム
