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 |
|---|---|---|---|---|---|---|---|
| 2021/05/12 | 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 |
| 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 |
1051～
1100
件表示中 / 3768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% | 18.92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 | 185,700円 | +10.1% | +11.5% | 1.88% | 21.40倍 | 7.16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 | 285,900円 | +5.6% | +4.7% | 1.68% | 20.49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 | 268,700円 | +4.8% | -2.7% | 2.42% | 12.69倍 | 1.73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 | 298,300円 | +3.9% | +1.7% | 3.35% | 6.23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
