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 |
|---|---|---|---|---|---|---|---|
| 2022/05/19 | 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 |
| 2022/04/08 | 3,215 | 3,215 | 3,165 | 3,195 | +10 | +0.3% | 171,500 |
| 2022/04/07 | 3,150 | 3,195 | 3,125 | 3,185 | +10 | +0.3% | 201,100 |
| 2022/04/06 | 3,195 | 3,210 | 3,170 | 3,175 | -20 | -0.6% | 136,500 |
| 2022/04/05 | 3,210 | 3,225 | 3,175 | 3,195 | +5 | +0.2% | 127,200 |
| 2022/04/04 | 3,180 | 3,200 | 3,160 | 3,190 | +20 | +0.6% | 120,700 |
| 2022/04/01 | 3,100 | 3,180 | 3,095 | 3,170 | +50 | +1.6% | 148,800 |
| 2022/03/31 | 3,180 | 3,180 | 3,115 | 3,120 | -80 | -2.5% | 219,400 |
| 2022/03/30 | 3,240 | 3,240 | 3,175 | 3,200 | -30 | -0.9% | 174,800 |
| 2022/03/29 | 3,245 | 3,245 | 3,200 | 3,230 | -15 | -0.5% | 190,500 |
| 2022/03/28 | 3,220 | 3,260 | 3,215 | 3,245 | +40 | +1.2% | 140,000 |
| 2022/03/25 | 3,190 | 3,220 | 3,185 | 3,205 | +25 | +0.8% | 199,700 |
| 2022/03/24 | 3,150 | 3,180 | 3,130 | 3,180 | ±0 | ±0% | 144,200 |
| 2022/03/23 | 3,100 | 3,180 | 3,100 | 3,180 | +80 | +2.6% | 195,100 |
| 2022/03/22 | 3,165 | 3,165 | 3,095 | 3,100 | -35 | -1.1% | 178,600 |
| 2022/03/18 | 3,145 | 3,155 | 3,110 | 3,135 | -15 | -0.5% | 330,400 |
| 2022/03/17 | 3,145 | 3,155 | 3,100 | 3,150 | +25 | +0.8% | 210,800 |
| 2022/03/16 | 3,105 | 3,145 | 3,095 | 3,125 | +25 | +0.8% | 216,000 |
| 2022/03/15 | 3,060 | 3,100 | 3,055 | 3,100 | +50 | +1.6% | 167,400 |
| 2022/03/14 | 3,040 | 3,075 | 3,030 | 3,050 | +10 | +0.3% | 156,400 |
| 2022/03/11 | 3,000 | 3,045 | 3,000 | 3,040 | +5 | +0.2% | 190,000 |
| 2022/03/10 | 2,999 | 3,040 | 2,990 | 3,035 | +78 | +2.6% | 182,300 |
| 2022/03/09 | 2,950 | 2,984 | 2,935 | 2,957 | +5 | +0.2% | 133,000 |
| 2022/03/08 | 3,000 | 3,020 | 2,939 | 2,952 | -63 | -2.1% | 189,900 |
| 2022/03/07 | 2,980 | 3,015 | 2,969 | 3,015 | +26 | +0.9% | 176,400 |
| 2022/03/04 | 3,005 | 3,015 | 2,973 | 2,989 | +3 | +0.1% | 126,800 |
801～
850
件表示中 / 3767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 | 291,400円 | -2.2% | -37.6% | 1.65% | 18.91倍 | 1.55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 |
| 寿スピリッツ | 186,700円 | +10.1% | +11.5% | 1.87% | 21.52倍 | 7.20倍 |
|
菓子大手。土産やギフト用軸に地域限定菓子製販会社多数、「ルタオ」「フランセ」など抱える |
| ハウス食Ｇ | 284,600円 | +5.6% | +4.7% | 1.69% | 20.39倍 | 0.91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 |
| 森永菓 | 267,000円 | +4.8% | -2.7% | 2.43% | 12.61倍 | 1.72倍 |
|
菓子大手。キャンディや冷菓が主力。通販も育成。海外は米国中心にハイチュウが拡大中 |
| 雪印メグ | 298,200円 | +3.9% | +1.7% | 3.35% | 6.22倍 | 0.76倍 |
|
雪印乳業と日本ミルクコミュニティが１１年に統合。ヨーグルトが成長中。海外進出も積極化 |
市場注目の銘柄
チャート関連のコラム
