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 |
|---|---|---|---|---|---|---|---|
| 2021/02/25 | 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 |
| 2021/01/18 | 3,520 | 3,535 | 3,490 | 3,505 | ±0 | ±0% | 94,900 |
| 2021/01/15 | 3,545 | 3,545 | 3,500 | 3,505 | -20 | -0.6% | 125,200 |
| 2021/01/14 | 3,520 | 3,560 | 3,510 | 3,525 | ±0 | ±0% | 119,700 |
| 2021/01/13 | 3,495 | 3,530 | 3,490 | 3,525 | +25 | +0.7% | 139,900 |
| 2021/01/12 | 3,500 | 3,525 | 3,485 | 3,500 | -25 | -0.7% | 131,400 |
| 2021/01/08 | 3,480 | 3,525 | 3,470 | 3,525 | +30 | +0.9% | 156,200 |
| 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 |
1101～
1150
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
