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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 3,295 | 3,340 | 3,290 | 3,325 | +50 | +1.5% | 197,000 |
| 2022/06/22 | 3,260 | 3,295 | 3,260 | 3,275 | +15 | +0.5% | 143,800 |
| 2022/06/21 | 3,290 | 3,305 | 3,250 | 3,260 | +25 | +0.8% | 237,700 |
| 2022/06/20 | 3,315 | 3,315 | 3,230 | 3,235 | -80 | -2.4% | 261,600 |
| 2022/06/17 | 3,250 | 3,335 | 3,240 | 3,315 | +45 | +1.4% | 290,800 |
| 2022/06/16 | 3,270 | 3,300 | 3,255 | 3,270 | +45 | +1.4% | 170,200 |
| 2022/06/15 | 3,255 | 3,265 | 3,215 | 3,225 | -30 | -0.9% | 154,400 |
| 2022/06/14 | 3,280 | 3,295 | 3,250 | 3,255 | -45 | -1.4% | 155,100 |
| 2022/06/13 | 3,255 | 3,305 | 3,255 | 3,300 | +25 | +0.8% | 149,700 |
| 2022/06/10 | 3,290 | 3,310 | 3,270 | 3,275 | -35 | -1.1% | 195,300 |
| 2022/06/09 | 3,320 | 3,325 | 3,310 | 3,310 | -25 | -0.7% | 153,000 |
| 2022/06/08 | 3,330 | 3,360 | 3,310 | 3,335 | +25 | +0.8% | 183,500 |
| 2022/06/07 | 3,280 | 3,325 | 3,280 | 3,310 | +35 | +1.1% | 195,700 |
| 2022/06/06 | 3,255 | 3,300 | 3,255 | 3,275 | -15 | -0.5% | 126,200 |
| 2022/06/03 | 3,255 | 3,305 | 3,250 | 3,290 | +35 | +1.1% | 170,600 |
| 2022/06/02 | 3,320 | 3,320 | 3,255 | 3,255 | -75 | -2.3% | 235,000 |
| 2022/06/01 | 3,260 | 3,345 | 3,255 | 3,330 | +65 | +2% | 172,000 |
| 2022/05/31 | 3,315 | 3,340 | 3,260 | 3,265 | -70 | -2.1% | 540,200 |
| 2022/05/30 | 3,355 | 3,375 | 3,325 | 3,335 | +50 | +1.5% | 390,100 |
| 2022/05/27 | 3,340 | 3,340 | 3,265 | 3,285 | -20 | -0.6% | 184,500 |
| 2022/05/26 | 3,345 | 3,370 | 3,300 | 3,305 | -45 | -1.3% | 147,600 |
| 2022/05/25 | 3,365 | 3,375 | 3,345 | 3,350 | +10 | +0.3% | 135,100 |
| 2022/05/24 | 3,365 | 3,370 | 3,330 | 3,340 | -15 | -0.4% | 147,000 |
| 2022/05/23 | 3,345 | 3,380 | 3,335 | 3,355 | +40 | +1.2% | 215,900 |
| 2022/05/20 | 3,305 | 3,330 | 3,295 | 3,315 | +30 | +0.9% | 230,000 |
| 2022/05/19 | 3,220 | 3,295 | 3,215 | 3,285 | +25 | +0.8% | 195,000 |
| 2022/05/18 | 3,250 | 3,275 | 3,240 | 3,260 | +20 | +0.6% | 140,900 |
| 2022/05/17 | 3,265 | 3,305 | 3,240 | 3,240 | +5 | +0.2% | 182,900 |
| 2022/05/16 | 3,270 | 3,275 | 3,220 | 3,235 | -20 | -0.6% | 214,000 |
| 2022/05/13 | 3,235 | 3,265 | 3,225 | 3,255 | +30 | +0.9% | 270,100 |
| 2022/05/12 | 3,235 | 3,235 | 3,200 | 3,225 | -15 | -0.5% | 178,100 |
| 2022/05/11 | 3,215 | 3,255 | 3,215 | 3,240 | +30 | +0.9% | 225,700 |
| 2022/05/10 | 3,185 | 3,230 | 3,185 | 3,210 | +35 | +1.1% | 279,100 |
| 2022/05/09 | 3,295 | 3,295 | 3,175 | 3,175 | -135 | -4.1% | 212,800 |
| 2022/05/06 | 3,260 | 3,335 | 3,250 | 3,310 | +35 | +1.1% | 292,400 |
| 2022/05/02 | 3,230 | 3,295 | 3,215 | 3,275 | +25 | +0.8% | 275,900 |
| 2022/04/28 | 3,215 | 3,255 | 3,210 | 3,250 | +75 | +2.4% | 267,800 |
| 2022/04/27 | 3,210 | 3,235 | 3,160 | 3,175 | -60 | -1.9% | 429,100 |
| 2022/04/26 | 3,200 | 3,250 | 3,185 | 3,235 | +40 | +1.3% | 206,700 |
| 2022/04/25 | 3,110 | 3,200 | 3,110 | 3,195 | -65 | -2% | 365,300 |
| 2022/04/22 | 3,245 | 3,275 | 3,230 | 3,260 | -15 | -0.5% | 160,400 |
| 2022/04/21 | 3,285 | 3,295 | 3,265 | 3,275 | +10 | +0.3% | 172,900 |
| 2022/04/20 | 3,245 | 3,265 | 3,230 | 3,265 | +40 | +1.2% | 187,900 |
| 2022/04/19 | 3,200 | 3,235 | 3,200 | 3,225 | +30 | +0.9% | 120,800 |
| 2022/04/18 | 3,190 | 3,210 | 3,150 | 3,195 | -20 | -0.6% | 129,300 |
| 2022/04/15 | 3,220 | 3,230 | 3,210 | 3,215 | -5 | -0.2% | 87,600 |
| 2022/04/14 | 3,215 | 3,240 | 3,210 | 3,220 | -5 | -0.2% | 115,200 |
| 2022/04/13 | 3,215 | 3,235 | 3,205 | 3,225 | +10 | +0.3% | 169,200 |
| 2022/04/12 | 3,210 | 3,230 | 3,195 | 3,215 | +5 | +0.2% | 136,100 |
| 2022/04/11 | 3,210 | 3,225 | 3,180 | 3,210 | +15 | +0.5% | 153,000 |
701～
750
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
