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 |
|---|---|---|---|---|---|---|---|
| 2021/03/31 | 3,550 | 3,560 | 3,515 | 3,515 | -60 | -1.7% | 142,400 |
| 2021/03/30 | 3,650 | 3,650 | 3,560 | 3,575 | -85 | -2.3% | 163,600 |
| 2021/03/29 | 3,630 | 3,670 | 3,605 | 3,660 | +60 | +1.7% | 271,600 |
| 2021/03/26 | 3,535 | 3,610 | 3,520 | 3,600 | +85 | +2.4% | 183,800 |
| 2021/03/25 | 3,540 | 3,555 | 3,505 | 3,515 | ±0 | ±0% | 200,200 |
| 2021/03/24 | 3,545 | 3,565 | 3,505 | 3,515 | -15 | -0.4% | 147,700 |
| 2021/03/23 | 3,570 | 3,575 | 3,530 | 3,530 | -35 | -1% | 112,800 |
| 2021/03/22 | 3,560 | 3,575 | 3,540 | 3,565 | -25 | -0.7% | 151,900 |
| 2021/03/19 | 3,545 | 3,600 | 3,520 | 3,590 | +90 | +2.6% | 351,800 |
| 2021/03/18 | 3,525 | 3,540 | 3,480 | 3,500 | -15 | -0.4% | 223,400 |
| 2021/03/17 | 3,480 | 3,520 | 3,470 | 3,515 | +15 | +0.4% | 164,200 |
| 2021/03/16 | 3,480 | 3,500 | 3,460 | 3,500 | +5 | +0.1% | 121,600 |
| 2021/03/15 | 3,455 | 3,495 | 3,445 | 3,495 | +65 | +1.9% | 172,700 |
| 2021/03/12 | 3,450 | 3,450 | 3,385 | 3,430 | +5 | +0.1% | 221,300 |
| 2021/03/11 | 3,405 | 3,450 | 3,405 | 3,425 | +25 | +0.7% | 126,200 |
| 2021/03/10 | 3,455 | 3,455 | 3,390 | 3,400 | -45 | -1.3% | 117,000 |
| 2021/03/09 | 3,460 | 3,470 | 3,425 | 3,445 | +25 | +0.7% | 163,200 |
| 2021/03/08 | 3,475 | 3,480 | 3,400 | 3,420 | -20 | -0.6% | 171,100 |
| 2021/03/05 | 3,355 | 3,440 | 3,350 | 3,440 | +110 | +3.3% | 240,600 |
| 2021/03/04 | 3,300 | 3,335 | 3,280 | 3,330 | +15 | +0.5% | 116,500 |
| 2021/03/03 | 3,325 | 3,330 | 3,295 | 3,315 | +10 | +0.3% | 158,400 |
| 2021/03/02 | 3,280 | 3,315 | 3,245 | 3,305 | +25 | +0.8% | 180,300 |
| 2021/03/01 | 3,200 | 3,285 | 3,200 | 3,280 | +105 | +3.3% | 223,800 |
| 2021/02/26 | 3,275 | 3,275 | 3,175 | 3,175 | -110 | -3.3% | 275,800 |
| 2021/02/25 | 3,335 | 3,340 | 3,280 | 3,285 | -25 | -0.8% | 150,200 |
| 2021/02/24 | 3,345 | 3,370 | 3,300 | 3,310 | -30 | -0.9% | 173,300 |
| 2021/02/22 | 3,330 | 3,355 | 3,315 | 3,340 | -20 | -0.6% | 154,900 |
| 2021/02/19 | 3,380 | 3,385 | 3,355 | 3,360 | -45 | -1.3% | 139,400 |
| 2021/02/18 | 3,410 | 3,420 | 3,385 | 3,405 | +25 | +0.7% | 126,200 |
| 2021/02/17 | 3,400 | 3,410 | 3,370 | 3,380 | -45 | -1.3% | 157,300 |
| 2021/02/16 | 3,415 | 3,435 | 3,405 | 3,425 | -5 | -0.1% | 119,000 |
| 2021/02/15 | 3,430 | 3,450 | 3,405 | 3,430 | +10 | +0.3% | 120,000 |
| 2021/02/12 | 3,490 | 3,490 | 3,420 | 3,420 | -75 | -2.1% | 174,500 |
| 2021/02/10 | 3,480 | 3,500 | 3,460 | 3,495 | +20 | +0.6% | 137,400 |
| 2021/02/09 | 3,500 | 3,500 | 3,440 | 3,475 | -20 | -0.6% | 157,500 |
| 2021/02/08 | 3,410 | 3,495 | 3,410 | 3,495 | +100 | +2.9% | 279,500 |
| 2021/02/05 | 3,380 | 3,420 | 3,360 | 3,395 | ±0 | ±0% | 191,900 |
| 2021/02/04 | 3,415 | 3,415 | 3,335 | 3,395 | -60 | -1.7% | 308,700 |
| 2021/02/03 | 3,430 | 3,465 | 3,430 | 3,455 | +50 | +1.5% | 135,300 |
| 2021/02/02 | 3,385 | 3,410 | 3,370 | 3,405 | +15 | +0.4% | 103,900 |
| 2021/02/01 | 3,440 | 3,455 | 3,390 | 3,390 | -80 | -2.3% | 149,100 |
| 2021/01/29 | 3,465 | 3,535 | 3,465 | 3,470 | +5 | +0.1% | 184,000 |
| 2021/01/28 | 3,410 | 3,480 | 3,405 | 3,465 | +35 | +1% | 230,500 |
| 2021/01/27 | 3,455 | 3,480 | 3,415 | 3,430 | -5 | -0.1% | 141,400 |
| 2021/01/26 | 3,395 | 3,450 | 3,385 | 3,435 | +40 | +1.2% | 145,100 |
| 2021/01/25 | 3,400 | 3,400 | 3,365 | 3,395 | +10 | +0.3% | 131,900 |
| 2021/01/22 | 3,385 | 3,400 | 3,365 | 3,385 | -35 | -1% | 121,400 |
| 2021/01/21 | 3,385 | 3,455 | 3,385 | 3,420 | +25 | +0.7% | 186,400 |
| 2021/01/20 | 3,430 | 3,430 | 3,370 | 3,395 | -40 | -1.2% | 190,800 |
| 2021/01/19 | 3,525 | 3,525 | 3,435 | 3,435 | -70 | -2% | 171,100 |
1001～
1050
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
