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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 2,942 | 2,947.5 | 2,913 | 2,913 | -37 | -1.3% | 218,700 |
| 2025/05/21 | 2,985 | 2,992 | 2,950 | 2,950 | -15 | -0.5% | 213,900 |
| 2025/05/20 | 3,002 | 3,003 | 2,951.5 | 2,965 | -51 | -1.7% | 364,300 |
| 2025/05/19 | 3,014 | 3,048 | 3,004 | 3,016 | +2 | +0.1% | 280,900 |
| 2025/05/16 | 3,001 | 3,023 | 2,982 | 3,014 | +29 | +1% | 181,800 |
| 2025/05/15 | 2,961 | 2,995.5 | 2,961 | 2,985 | +2 | +0.1% | 158,800 |
| 2025/05/14 | 3,000 | 3,001 | 2,950 | 2,983 | -18 | -0.6% | 268,400 |
| 2025/05/13 | 3,004 | 3,029 | 2,998.5 | 3,001 | -1 | ±0% | 225,700 |
| 2025/05/12 | 3,030 | 3,032 | 2,990.5 | 3,002 | -32 | -1.1% | 238,200 |
| 2025/05/09 | 3,036 | 3,064 | 3,028 | 3,034 | +11 | +0.4% | 306,700 |
| 2025/05/08 | 3,015 | 3,033 | 2,999 | 3,023 | +10 | +0.3% | 348,700 |
| 2025/05/07 | 3,000 | 3,051 | 2,983 | 3,013 | +10 | +0.3% | 421,500 |
| 2025/05/02 | 2,932.5 | 3,003 | 2,911 | 3,003 | +43.5 | +1.5% | 534,100 |
| 2025/05/01 | 2,912.5 | 2,965.5 | 2,891.5 | 2,959.5 | +21.5 | +0.7% | 554,000 |
| 2025/04/30 | 2,938 | 2,952.5 | 2,919 | 2,938 | +13 | +0.4% | 402,000 |
| 2025/04/28 | 2,905 | 2,952 | 2,900.5 | 2,925 | +15 | +0.5% | 457,800 |
| 2025/04/25 | 2,938 | 2,963 | 2,910 | 2,910 | -57 | -1.9% | 376,300 |
| 2025/04/24 | 3,025 | 3,030 | 2,959 | 2,967 | -58 | -1.9% | 259,200 |
| 2025/04/23 | 3,043 | 3,052 | 3,023 | 3,025 | -12 | -0.4% | 225,800 |
| 2025/04/22 | 3,027 | 3,043 | 3,019 | 3,037 | +10 | +0.3% | 183,400 |
| 2025/04/21 | 3,013 | 3,034 | 3,003 | 3,027 | +17 | +0.6% | 167,700 |
| 2025/04/18 | 2,990 | 3,014 | 2,985 | 3,010 | +16 | +0.5% | 163,200 |
| 2025/04/17 | 3,011 | 3,030 | 2,994 | 2,994 | -12 | -0.4% | 174,000 |
| 2025/04/16 | 3,020 | 3,028 | 2,997.5 | 3,006 | -14 | -0.5% | 164,000 |
| 2025/04/15 | 3,019 | 3,031 | 3,008 | 3,020 | +23.5 | +0.8% | 227,600 |
| 2025/04/14 | 2,971 | 3,014 | 2,970 | 2,996.5 | +47.5 | +1.6% | 297,500 |
| 2025/04/11 | 2,919 | 2,958 | 2,868 | 2,949 | +3 | +0.1% | 367,300 |
| 2025/04/10 | 2,935.5 | 2,950.5 | 2,897 | 2,946 | +88 | +3.1% | 323,700 |
| 2025/04/09 | 2,836 | 2,871.5 | 2,805 | 2,858 | +8.5 | +0.3% | 318,100 |
| 2025/04/08 | 2,793.5 | 2,857 | 2,775 | 2,849.5 | +129 | +4.7% | 414,400 |
| 2025/04/07 | 2,748 | 2,778.5 | 2,668.5 | 2,720.5 | -175.5 | -6.1% | 768,800 |
| 2025/04/04 | 2,917 | 2,926 | 2,866.5 | 2,896 | -21.5 | -0.7% | 405,000 |
| 2025/04/03 | 2,880 | 2,919.5 | 2,849 | 2,917.5 | -2.5 | -0.1% | 414,700 |
| 2025/04/02 | 2,950 | 2,952.5 | 2,916 | 2,920 | -19.5 | -0.7% | 284,300 |
| 2025/04/01 | 2,963 | 2,971 | 2,934 | 2,939.5 | +2 | +0.1% | 286,400 |
| 2025/03/31 | 2,958 | 2,972 | 2,927.5 | 2,937.5 | -42.5 | -1.4% | 339,500 |
| 2025/03/28 | 2,995.5 | 3,000 | 2,964 | 2,980 | -35 | -1.2% | 271,400 |
| 2025/03/27 | 3,000 | 3,017 | 2,977.5 | 3,015 | +32.5 | +1.1% | 282,900 |
| 2025/03/26 | 3,000 | 3,006 | 2,975.5 | 2,982.5 | -17.5 | -0.6% | 295,000 |
| 2025/03/25 | 3,019 | 3,024 | 2,990.5 | 3,000 | -28 | -0.9% | 254,600 |
| 2025/03/24 | 3,036 | 3,039 | 3,013 | 3,028 | -8 | -0.3% | 224,900 |
| 2025/03/21 | 3,031 | 3,055 | 3,022 | 3,036 | +5 | +0.2% | 362,000 |
| 2025/03/19 | 3,004 | 3,047 | 3,004 | 3,031 | +28 | +0.9% | 258,100 |
| 2025/03/18 | 3,010 | 3,029 | 3,002 | 3,003 | +5 | +0.2% | 230,600 |
| 2025/03/17 | 2,995 | 3,013 | 2,978.5 | 2,998 | +5 | +0.2% | 264,200 |
| 2025/03/14 | 3,001 | 3,023 | 2,991.5 | 2,993 | -5 | -0.2% | 258,500 |
| 2025/03/13 | 2,986.5 | 3,015 | 2,983 | 2,998 | -0.5 | ±0% | 276,400 |
| 2025/03/12 | 3,019 | 3,026 | 2,966 | 2,998.5 | -18.5 | -0.6% | 462,800 |
| 2025/03/11 | 3,050 | 3,076 | 2,983.5 | 3,017 | -12 | -0.4% | 593,100 |
| 2025/03/10 | 3,008 | 3,038 | 2,989 | 3,029 | +40 | +1.3% | 462,300 |
51～
100
件表示中 / 3754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 | 284,400円 | -2.2% | -37.6% | 1.69% | 18.47倍 | 1.51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 |
| 伊藤園 | 327,800円 | +3.7% | +11.9% | 1.46% | 24.15倍 | 2.17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 |
| ハウス食Ｇ | 281,100円 | +5.6% | +4.7% | 1.71% | 20.21倍 | 0.90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 |
| 宝ＨＤ | 128,000円 | +10.6% | +0.1% | 2.42% | 15.14倍 | 1.01倍 |
|
傘下に宝酒造やタカラバイオ。清酒・焼酎、みりん最大手。海外酒販や日本食材卸も収益柱に成長 |
| 不二製油 | 283,200円 | +19.2% | - | 1.84% | 14.76倍 | 1.16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 |
市場注目の銘柄
チャート関連のコラム
