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 |
|---|---|---|---|---|---|---|---|
| 2021/06/15 | 3,030 | 3,055 | 3,020 | 3,045 | +35 | +1.2% | 266,100 |
| 2021/06/14 | 3,025 | 3,030 | 2,997 | 3,010 | +10 | +0.3% | 186,500 |
| 2021/06/11 | 3,005 | 3,010 | 2,982 | 3,000 | -5 | -0.2% | 352,300 |
| 2021/06/10 | 2,990 | 3,025 | 2,987 | 3,005 | +29 | +1% | 232,200 |
| 2021/06/09 | 2,975 | 3,015 | 2,972 | 2,976 | +23 | +0.8% | 329,200 |
| 2021/06/08 | 2,930 | 2,962 | 2,930 | 2,953 | +25 | +0.9% | 241,100 |
| 2021/06/07 | 2,947 | 2,949 | 2,899 | 2,928 | -7 | -0.2% | 350,000 |
| 2021/06/04 | 2,950 | 2,962 | 2,931 | 2,935 | -5 | -0.2% | 345,200 |
| 2021/06/03 | 2,849 | 2,940 | 2,840 | 2,940 | +86 | +3% | 442,800 |
| 2021/06/02 | 2,895 | 2,914 | 2,849 | 2,854 | -42 | -1.5% | 535,700 |
| 2021/06/01 | 2,920 | 2,923 | 2,883 | 2,896 | -9 | -0.3% | 319,300 |
| 2021/05/31 | 2,947 | 2,955 | 2,898 | 2,905 | -42 | -1.4% | 501,800 |
| 2021/05/28 | 2,963 | 2,971 | 2,932 | 2,947 | +6 | +0.2% | 492,900 |
| 2021/05/27 | 2,950 | 2,986 | 2,931 | 2,941 | -14 | -0.5% | 1,083,300 |
| 2021/05/26 | 3,020 | 3,025 | 2,955 | 2,955 | -65 | -2.2% | 525,900 |
| 2021/05/25 | 2,998 | 3,025 | 2,976 | 3,020 | +20 | +0.7% | 345,800 |
| 2021/05/24 | 3,000 | 3,020 | 3,000 | 3,000 | ±0 | ±0% | 235,800 |
| 2021/05/21 | 3,005 | 3,020 | 3,000 | 3,000 | -15 | -0.5% | 223,700 |
| 2021/05/20 | 3,010 | 3,030 | 3,000 | 3,015 | -5 | -0.2% | 174,400 |
| 2021/05/19 | 3,030 | 3,030 | 3,000 | 3,020 | -15 | -0.5% | 235,800 |
| 2021/05/18 | 3,050 | 3,075 | 3,035 | 3,035 | -20 | -0.7% | 239,200 |
| 2021/05/17 | 3,125 | 3,125 | 3,050 | 3,055 | -75 | -2.4% | 275,900 |
| 2021/05/14 | 3,100 | 3,145 | 3,090 | 3,130 | +25 | +0.8% | 205,000 |
| 2021/05/13 | 3,100 | 3,135 | 3,095 | 3,105 | -20 | -0.6% | 182,400 |
| 2021/05/12 | 3,155 | 3,175 | 3,110 | 3,125 | -40 | -1.3% | 233,900 |
| 2021/05/11 | 3,200 | 3,205 | 3,155 | 3,165 | -50 | -1.6% | 274,100 |
| 2021/05/10 | 3,240 | 3,255 | 3,205 | 3,215 | +5 | +0.2% | 190,800 |
| 2021/05/07 | 3,205 | 3,240 | 3,205 | 3,210 | +15 | +0.5% | 141,400 |
| 2021/05/06 | 3,180 | 3,250 | 3,180 | 3,195 | +60 | +1.9% | 187,200 |
| 2021/04/30 | 3,220 | 3,225 | 3,135 | 3,135 | -110 | -3.4% | 274,800 |
| 2021/04/28 | 3,275 | 3,285 | 3,235 | 3,245 | -30 | -0.9% | 146,500 |
| 2021/04/27 | 3,275 | 3,290 | 3,255 | 3,275 | ±0 | ±0% | 103,900 |
| 2021/04/26 | 3,345 | 3,345 | 3,270 | 3,275 | -50 | -1.5% | 125,300 |
| 2021/04/23 | 3,335 | 3,345 | 3,320 | 3,325 | -10 | -0.3% | 84,900 |
| 2021/04/22 | 3,295 | 3,350 | 3,290 | 3,335 | +75 | +2.3% | 127,800 |
| 2021/04/21 | 3,255 | 3,270 | 3,240 | 3,260 | -35 | -1.1% | 154,900 |
| 2021/04/20 | 3,295 | 3,305 | 3,260 | 3,295 | -5 | -0.2% | 134,100 |
| 2021/04/19 | 3,345 | 3,350 | 3,290 | 3,300 | -40 | -1.2% | 137,800 |
| 2021/04/16 | 3,355 | 3,355 | 3,325 | 3,340 | -15 | -0.4% | 86,400 |
| 2021/04/15 | 3,320 | 3,375 | 3,320 | 3,355 | +40 | +1.2% | 79,900 |
| 2021/04/14 | 3,365 | 3,365 | 3,315 | 3,315 | -35 | -1% | 105,900 |
| 2021/04/13 | 3,395 | 3,395 | 3,350 | 3,350 | -60 | -1.8% | 142,200 |
| 2021/04/12 | 3,420 | 3,425 | 3,385 | 3,410 | +40 | +1.2% | 97,200 |
| 2021/04/09 | 3,380 | 3,410 | 3,370 | 3,370 | +5 | +0.1% | 114,500 |
| 2021/04/08 | 3,445 | 3,450 | 3,365 | 3,365 | -115 | -3.3% | 152,400 |
| 2021/04/07 | 3,440 | 3,485 | 3,415 | 3,480 | +45 | +1.3% | 102,000 |
| 2021/04/06 | 3,485 | 3,515 | 3,435 | 3,435 | -50 | -1.4% | 129,700 |
| 2021/04/05 | 3,500 | 3,505 | 3,480 | 3,485 | -25 | -0.7% | 97,100 |
| 2021/04/02 | 3,495 | 3,525 | 3,485 | 3,510 | +50 | +1.4% | 76,300 |
| 2021/04/01 | 3,515 | 3,535 | 3,460 | 3,460 | -55 | -1.6% | 133,100 |
951～
1000
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
