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 |
|---|---|---|---|---|---|---|---|
| 2020/09/29 | 3,775 | 3,785 | 3,700 | 3,780 | +5 | +0.1% | 214,200 |
| 2020/09/28 | 3,700 | 3,775 | 3,700 | 3,775 | +95 | +2.6% | 385,200 |
| 2020/09/25 | 3,650 | 3,700 | 3,645 | 3,680 | +40 | +1.1% | 236,800 |
| 2020/09/24 | 3,610 | 3,655 | 3,605 | 3,640 | +35 | +1% | 240,300 |
| 2020/09/23 | 3,570 | 3,615 | 3,560 | 3,605 | +10 | +0.3% | 240,800 |
| 2020/09/18 | 3,530 | 3,595 | 3,515 | 3,595 | +95 | +2.7% | 562,700 |
| 2020/09/17 | 3,455 | 3,505 | 3,455 | 3,500 | +30 | +0.9% | 216,800 |
| 2020/09/16 | 3,410 | 3,475 | 3,405 | 3,470 | +75 | +2.2% | 163,200 |
| 2020/09/15 | 3,425 | 3,430 | 3,380 | 3,395 | -45 | -1.3% | 134,000 |
| 2020/09/14 | 3,400 | 3,475 | 3,400 | 3,440 | +55 | +1.6% | 228,700 |
| 2020/09/11 | 3,340 | 3,385 | 3,320 | 3,385 | +55 | +1.7% | 228,600 |
| 2020/09/10 | 3,310 | 3,330 | 3,290 | 3,330 | +50 | +1.5% | 115,000 |
| 2020/09/09 | 3,255 | 3,290 | 3,255 | 3,280 | -45 | -1.4% | 149,300 |
| 2020/09/08 | 3,275 | 3,325 | 3,260 | 3,325 | +50 | +1.5% | 124,400 |
| 2020/09/07 | 3,270 | 3,305 | 3,250 | 3,275 | -10 | -0.3% | 121,800 |
| 2020/09/04 | 3,260 | 3,315 | 3,255 | 3,285 | -25 | -0.8% | 118,400 |
| 2020/09/03 | 3,320 | 3,350 | 3,305 | 3,310 | +10 | +0.3% | 130,200 |
| 2020/09/02 | 3,245 | 3,300 | 3,230 | 3,300 | +60 | +1.9% | 103,500 |
| 2020/09/01 | 3,275 | 3,275 | 3,220 | 3,240 | -55 | -1.7% | 132,900 |
| 2020/08/31 | 3,265 | 3,315 | 3,240 | 3,295 | +30 | +0.9% | 153,100 |
| 2020/08/28 | 3,260 | 3,305 | 3,225 | 3,265 | -5 | -0.2% | 150,800 |
| 2020/08/27 | 3,275 | 3,280 | 3,245 | 3,270 | +15 | +0.5% | 71,600 |
| 2020/08/26 | 3,285 | 3,285 | 3,250 | 3,255 | -30 | -0.9% | 50,700 |
| 2020/08/25 | 3,300 | 3,315 | 3,280 | 3,285 | +10 | +0.3% | 89,000 |
| 2020/08/24 | 3,280 | 3,285 | 3,260 | 3,275 | +5 | +0.2% | 54,900 |
| 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 |
1201～
1250
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
