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 |
|---|---|---|---|---|---|---|---|
| 2021/01/07 | 3,490 | 3,520 | 3,480 | 3,495 | +20 | +0.6% | 151,600 |
| 2021/01/06 | 3,525 | 3,530 | 3,465 | 3,475 | -60 | -1.7% | 138,900 |
| 2021/01/05 | 3,550 | 3,555 | 3,515 | 3,535 | -60 | -1.7% | 205,100 |
| 2021/01/04 | 3,625 | 3,635 | 3,565 | 3,595 | -45 | -1.2% | 150,900 |
| 2020/12/30 | 3,675 | 3,675 | 3,610 | 3,640 | -50 | -1.4% | 192,700 |
| 2020/12/29 | 3,705 | 3,705 | 3,670 | 3,690 | -15 | -0.4% | 187,200 |
| 2020/12/28 | 3,730 | 3,735 | 3,695 | 3,705 | -40 | -1.1% | 182,100 |
| 2020/12/25 | 3,755 | 3,770 | 3,735 | 3,745 | ±0 | ±0% | 73,000 |
| 2020/12/24 | 3,735 | 3,760 | 3,725 | 3,745 | +30 | +0.8% | 94,400 |
| 2020/12/23 | 3,730 | 3,735 | 3,705 | 3,715 | +20 | +0.5% | 85,000 |
| 2020/12/22 | 3,710 | 3,715 | 3,680 | 3,695 | -20 | -0.5% | 106,100 |
| 2020/12/21 | 3,715 | 3,735 | 3,670 | 3,715 | -10 | -0.3% | 122,500 |
| 2020/12/18 | 3,735 | 3,755 | 3,690 | 3,725 | -10 | -0.3% | 177,000 |
| 2020/12/17 | 3,715 | 3,735 | 3,700 | 3,735 | +40 | +1.1% | 100,600 |
| 2020/12/16 | 3,730 | 3,735 | 3,685 | 3,695 | -40 | -1.1% | 141,600 |
| 2020/12/15 | 3,740 | 3,755 | 3,720 | 3,735 | -20 | -0.5% | 117,600 |
| 2020/12/14 | 3,780 | 3,800 | 3,740 | 3,755 | -5 | -0.1% | 166,300 |
| 2020/12/11 | 3,715 | 3,760 | 3,710 | 3,760 | +35 | +0.9% | 149,300 |
| 2020/12/10 | 3,685 | 3,725 | 3,675 | 3,725 | +5 | +0.1% | 134,700 |
| 2020/12/09 | 3,655 | 3,720 | 3,655 | 3,720 | +80 | +2.2% | 128,900 |
| 2020/12/08 | 3,615 | 3,680 | 3,605 | 3,640 | ±0 | ±0% | 215,700 |
| 2020/12/07 | 3,735 | 3,740 | 3,630 | 3,640 | -105 | -2.8% | 289,300 |
| 2020/12/04 | 3,825 | 3,840 | 3,745 | 3,745 | -80 | -2.1% | 218,300 |
| 2020/12/03 | 3,830 | 3,860 | 3,775 | 3,825 | -30 | -0.8% | 348,100 |
| 2020/12/02 | 3,830 | 3,880 | 3,800 | 3,855 | +60 | +1.6% | 335,900 |
| 2020/12/01 | 3,870 | 3,915 | 3,775 | 3,795 | -15 | -0.4% | 264,800 |
| 2020/11/30 | 3,995 | 3,995 | 3,810 | 3,810 | -115 | -2.9% | 450,900 |
| 2020/11/27 | 4,065 | 4,090 | 3,925 | 3,925 | -140 | -3.4% | 1,303,200 |
| 2020/11/26 | 4,030 | 4,065 | 3,990 | 4,065 | +30 | +0.7% | 247,000 |
| 2020/11/25 | 4,110 | 4,110 | 4,020 | 4,035 | -60 | -1.5% | 245,700 |
| 2020/11/24 | 4,050 | 4,110 | 4,050 | 4,095 | +70 | +1.7% | 276,300 |
| 2020/11/20 | 4,050 | 4,080 | 4,025 | 4,025 | -35 | -0.9% | 192,300 |
| 2020/11/19 | 3,980 | 4,060 | 3,965 | 4,060 | +65 | +1.6% | 309,900 |
| 2020/11/18 | 3,990 | 4,000 | 3,975 | 3,995 | +20 | +0.5% | 227,100 |
| 2020/11/17 | 3,980 | 3,985 | 3,940 | 3,975 | -10 | -0.3% | 177,300 |
| 2020/11/16 | 3,920 | 3,995 | 3,920 | 3,985 | +65 | +1.7% | 261,500 |
| 2020/11/13 | 3,920 | 3,945 | 3,880 | 3,920 | ±0 | ±0% | 212,500 |
| 2020/11/12 | 3,915 | 3,945 | 3,880 | 3,920 | +10 | +0.3% | 233,100 |
| 2020/11/11 | 3,860 | 3,920 | 3,845 | 3,910 | +75 | +2% | 356,900 |
| 2020/11/10 | 3,835 | 3,845 | 3,785 | 3,835 | -15 | -0.4% | 380,600 |
| 2020/11/09 | 3,890 | 3,905 | 3,825 | 3,850 | -25 | -0.6% | 258,600 |
| 2020/11/06 | 3,870 | 3,885 | 3,850 | 3,875 | +20 | +0.5% | 207,300 |
| 2020/11/05 | 3,850 | 3,895 | 3,835 | 3,855 | +5 | +0.1% | 383,100 |
| 2020/11/04 | 3,820 | 3,865 | 3,785 | 3,850 | +30 | +0.8% | 432,200 |
| 2020/11/02 | 3,625 | 3,845 | 3,595 | 3,820 | +245 | +6.9% | 555,000 |
| 2020/10/30 | 3,630 | 3,660 | 3,565 | 3,575 | -65 | -1.8% | 198,500 |
| 2020/10/29 | 3,620 | 3,655 | 3,610 | 3,640 | ±0 | ±0% | 149,300 |
| 2020/10/28 | 3,555 | 3,640 | 3,550 | 3,640 | +75 | +2.1% | 204,400 |
| 2020/10/27 | 3,485 | 3,565 | 3,475 | 3,565 | +80 | +2.3% | 160,300 |
| 2020/10/26 | 3,550 | 3,560 | 3,465 | 3,485 | -75 | -2.1% | 194,900 |
1101～
1150
件表示中 / 3736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 | 288,000円 | -2.2% | -37.6% | 1.67% | 18.79倍 | 1.42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 |
| ハウス食Ｇ | 283,900円 | +5.6% | +4.7% | 1.69% | 20.40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 |
| 伊藤園 | 320,700円 | +3.7% | +11.9% | 1.50% | 23.63倍 | 2.12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 |
| 宝ＨＤ | 123,700円 | +10.6% | +0.1% | 2.51% | 14.64倍 | 0.97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 | 277,600円 | +19.2% | - | 1.87% | 14.47倍 | 1.13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
