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 |
|---|---|---|---|---|---|---|---|
| 2020/08/21 | 3,295 | 3,305 | 3,260 | 3,270 | -5 | -0.2% | 66,400 |
| 2020/08/20 | 3,285 | 3,305 | 3,270 | 3,275 | -25 | -0.8% | 54,600 |
| 2020/08/19 | 3,285 | 3,315 | 3,275 | 3,300 | +25 | +0.8% | 101,200 |
| 2020/08/18 | 3,235 | 3,290 | 3,235 | 3,275 | +45 | +1.4% | 103,700 |
| 2020/08/17 | 3,260 | 3,295 | 3,230 | 3,230 | -70 | -2.1% | 70,400 |
| 2020/08/14 | 3,280 | 3,330 | 3,280 | 3,300 | +20 | +0.6% | 164,100 |
| 2020/08/13 | 3,270 | 3,290 | 3,240 | 3,280 | +40 | +1.2% | 191,700 |
| 2020/08/12 | 3,210 | 3,245 | 3,180 | 3,240 | +30 | +0.9% | 165,200 |
| 2020/08/11 | 3,165 | 3,215 | 3,135 | 3,210 | +45 | +1.4% | 163,100 |
| 2020/08/07 | 3,220 | 3,220 | 3,120 | 3,165 | -35 | -1.1% | 210,600 |
| 2020/08/06 | 3,250 | 3,260 | 3,190 | 3,200 | -75 | -2.3% | 161,800 |
| 2020/08/05 | 3,265 | 3,280 | 3,220 | 3,275 | +10 | +0.3% | 121,400 |
| 2020/08/04 | 3,250 | 3,270 | 3,215 | 3,265 | +45 | +1.4% | 180,500 |
| 2020/08/03 | 3,230 | 3,270 | 3,185 | 3,220 | +15 | +0.5% | 203,800 |
| 2020/07/31 | 3,245 | 3,265 | 3,205 | 3,205 | -10 | -0.3% | 411,700 |
| 2020/07/30 | 2,990 | 3,265 | 2,988 | 3,215 | +155 | +5.1% | 1,041,500 |
| 2020/07/29 | 3,095 | 3,105 | 3,045 | 3,060 | -65 | -2.1% | 225,400 |
| 2020/07/28 | 3,140 | 3,155 | 3,105 | 3,125 | -15 | -0.5% | 128,000 |
| 2020/07/27 | 3,085 | 3,140 | 3,070 | 3,140 | +20 | +0.6% | 206,600 |
| 2020/07/22 | 3,175 | 3,180 | 3,120 | 3,120 | -75 | -2.3% | 146,600 |
| 2020/07/21 | 3,200 | 3,220 | 3,175 | 3,195 | +30 | +0.9% | 205,000 |
| 2020/07/20 | 3,165 | 3,185 | 3,140 | 3,165 | +5 | +0.2% | 140,600 |
| 2020/07/17 | 3,170 | 3,200 | 3,130 | 3,160 | +5 | +0.2% | 123,000 |
| 2020/07/16 | 3,170 | 3,185 | 3,120 | 3,155 | -25 | -0.8% | 210,500 |
| 2020/07/15 | 3,220 | 3,235 | 3,150 | 3,180 | -15 | -0.5% | 212,900 |
| 2020/07/14 | 3,245 | 3,270 | 3,170 | 3,195 | -55 | -1.7% | 181,700 |
| 2020/07/13 | 3,215 | 3,255 | 3,185 | 3,250 | +80 | +2.5% | 193,700 |
| 2020/07/10 | 3,225 | 3,250 | 3,170 | 3,170 | -55 | -1.7% | 222,500 |
| 2020/07/09 | 3,210 | 3,255 | 3,170 | 3,225 | -10 | -0.3% | 262,300 |
| 2020/07/08 | 3,270 | 3,325 | 3,235 | 3,235 | -10 | -0.3% | 336,300 |
| 2020/07/07 | 3,215 | 3,255 | 3,200 | 3,245 | +15 | +0.5% | 172,200 |
| 2020/07/06 | 3,250 | 3,265 | 3,210 | 3,230 | -15 | -0.5% | 164,800 |
| 2020/07/03 | 3,220 | 3,245 | 3,190 | 3,245 | +25 | +0.8% | 163,900 |
| 2020/07/02 | 3,170 | 3,225 | 3,160 | 3,220 | +80 | +2.5% | 211,400 |
| 2020/07/01 | 3,210 | 3,210 | 3,135 | 3,140 | -85 | -2.6% | 218,600 |
| 2020/06/30 | 3,215 | 3,260 | 3,205 | 3,225 | +35 | +1.1% | 325,600 |
| 2020/06/29 | 3,165 | 3,215 | 3,160 | 3,190 | -5 | -0.2% | 275,300 |
| 2020/06/26 | 3,155 | 3,195 | 3,145 | 3,195 | +45 | +1.4% | 327,100 |
| 2020/06/25 | 3,140 | 3,175 | 3,125 | 3,150 | +10 | +0.3% | 182,200 |
| 2020/06/24 | 3,175 | 3,175 | 3,125 | 3,140 | -55 | -1.7% | 170,200 |
| 2020/06/23 | 3,195 | 3,210 | 3,150 | 3,195 | ±0 | ±0% | 198,000 |
| 2020/06/22 | 3,190 | 3,210 | 3,170 | 3,195 | +5 | +0.2% | 183,800 |
| 2020/06/19 | 3,195 | 3,220 | 3,165 | 3,190 | -5 | -0.2% | 355,900 |
| 2020/06/18 | 3,170 | 3,200 | 3,170 | 3,195 | +50 | +1.6% | 225,900 |
| 2020/06/17 | 3,100 | 3,170 | 3,100 | 3,145 | +50 | +1.6% | 319,200 |
| 2020/06/16 | 3,070 | 3,100 | 3,030 | 3,095 | +99 | +3.3% | 345,100 |
| 2020/06/15 | 2,968 | 3,055 | 2,968 | 2,996 | +23 | +0.8% | 184,800 |
| 2020/06/12 | 2,960 | 2,991 | 2,944 | 2,973 | -24 | -0.8% | 226,000 |
| 2020/06/11 | 3,020 | 3,030 | 2,992 | 2,997 | -33 | -1.1% | 151,100 |
| 2020/06/10 | 3,050 | 3,055 | 3,025 | 3,030 | -35 | -1.1% | 144,300 |
1151～
1200
件表示中 / 3693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 | 301,300円 | -2.2% | -37.6% | 1.59% | 19.93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 |
| 伊藤米久 | 492,500円 | +4.2% | +32.5% | 6.50% | 15.97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 | 323,100円 | +16.1% | -60.1% | 1.61% | 99.20倍 | 1.30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 | 278,700円 | +5.5% | +2.0% | 1.72% | 21.30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 |
| 宝ＨＤ | 115,000円 | +6.7% | -4.4% | 2.70% | 14.12倍 | 0.93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 |
市場注目の銘柄
チャート関連のコラム
