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 |
|---|---|---|---|---|---|---|---|
| 2018/10/12 | 3,040 | 3,080 | 3,025 | 3,045 | -15 | -0.5% | 260,700 |
| 2018/10/11 | 3,095 | 3,105 | 3,045 | 3,060 | -100 | -3.2% | 333,000 |
| 2018/10/10 | 3,150 | 3,190 | 3,150 | 3,160 | +20 | +0.6% | 129,500 |
| 2018/10/09 | 3,160 | 3,170 | 3,120 | 3,140 | -50 | -1.6% | 216,500 |
| 2018/10/05 | 3,190 | 3,210 | 3,170 | 3,190 | -10 | -0.3% | 188,900 |
| 2018/10/04 | 3,225 | 3,225 | 3,185 | 3,200 | -35 | -1.1% | 193,400 |
| 2018/10/03 | 3,290 | 3,295 | 3,230 | 3,235 | -40 | -1.2% | 211,400 |
| 2018/10/02 | 3,275 | 3,285 | 3,255 | 3,275 | +20 | +0.6% | 170,400 |
| 2018/10/01 | 3,275 | 3,295 | 3,250 | 3,255 | -25 | -0.8% | 190,800 |
| 2018/09/28 | 3,300 | 3,315 | 3,275 | 3,280 | +10 | +0.3% | 220,300 |
| 2018/09/27 | 3,335 | 3,340 | 3,265 | 3,270 | -75 | -2.2% | 259,000 |
| 2018/09/26 | 3,275 | 3,345 | 3,265 | 3,345 | +60 | +1.8% | 268,700 |
| 2018/09/25 | 3,235 | 3,285 | 3,220 | 3,285 | +40 | +1.2% | 277,200 |
| 2018/09/21 | 3,275 | 3,275 | 3,245 | 3,245 | -20 | -0.6% | 294,100 |
| 2018/09/20 | 3,265 | 3,275 | 3,225 | 3,265 | +15 | +0.5% | 210,500 |
| 2018/09/19 | 3,235 | 3,260 | 3,215 | 3,250 | +35 | +1.1% | 293,200 |
| 2018/09/18 | 3,145 | 3,220 | 3,135 | 3,215 | +85 | +2.7% | 231,400 |
| 2018/09/14 | 3,175 | 3,180 | 3,125 | 3,130 | -35 | -1.1% | 229,500 |
| 2018/09/13 | 3,130 | 3,180 | 3,120 | 3,165 | +45 | +1.4% | 153,600 |
| 2018/09/12 | 3,140 | 3,140 | 3,080 | 3,120 | -15 | -0.5% | 161,400 |
| 2018/09/11 | 3,115 | 3,145 | 3,115 | 3,135 | +20 | +0.6% | 110,100 |
| 2018/09/10 | 3,105 | 3,130 | 3,095 | 3,115 | ±0 | ±0% | 150,300 |
| 2018/09/07 | 3,100 | 3,120 | 3,075 | 3,115 | -5 | -0.2% | 164,100 |
| 2018/09/06 | 3,140 | 3,140 | 3,105 | 3,120 | +10 | +0.3% | 199,900 |
| 2018/09/05 | 3,135 | 3,140 | 3,100 | 3,110 | -30 | -1% | 232,200 |
| 2018/09/04 | 3,145 | 3,160 | 3,120 | 3,140 | +15 | +0.5% | 174,900 |
| 2018/09/03 | 3,125 | 3,155 | 3,115 | 3,125 | -25 | -0.8% | 219,900 |
| 2018/08/31 | 3,130 | 3,165 | 3,130 | 3,150 | ±0 | ±0% | 226,800 |
| 2018/08/30 | 3,160 | 3,180 | 3,140 | 3,150 | +30 | +1% | 303,700 |
| 2018/08/29 | 3,120 | 3,165 | 3,085 | 3,120 | +5 | +0.2% | 405,100 |
| 2018/08/28 | 3,140 | 3,140 | 3,080 | 3,115 | -10 | -0.3% | 385,000 |
| 2018/08/27 | 3,120 | 3,140 | 3,075 | 3,125 | -30 | -1% | 391,400 |
| 2018/08/24 | 3,150 | 3,160 | 3,120 | 3,155 | +5 | +0.2% | 166,700 |
| 2018/08/23 | 3,090 | 3,165 | 3,090 | 3,150 | +65 | +2.1% | 342,800 |
| 2018/08/22 | 3,055 | 3,095 | 3,045 | 3,085 | +40 | +1.3% | 208,600 |
| 2018/08/21 | 3,025 | 3,100 | 3,020 | 3,045 | +35 | +1.2% | 408,200 |
| 2018/08/20 | 3,060 | 3,065 | 3,000 | 3,010 | -50 | -1.6% | 217,300 |
| 2018/08/17 | 3,060 | 3,065 | 3,035 | 3,060 | +5 | +0.2% | 152,000 |
| 2018/08/16 | 3,060 | 3,085 | 3,040 | 3,055 | -25 | -0.8% | 283,800 |
| 2018/08/15 | 3,140 | 3,140 | 3,075 | 3,080 | -45 | -1.4% | 204,100 |
| 2018/08/14 | 3,100 | 3,135 | 3,090 | 3,125 | +60 | +2% | 171,900 |
| 2018/08/13 | 3,120 | 3,125 | 3,055 | 3,065 | -60 | -1.9% | 278,300 |
| 2018/08/10 | 3,135 | 3,140 | 3,110 | 3,125 | -10 | -0.3% | 217,600 |
| 2018/08/09 | 3,150 | 3,150 | 3,120 | 3,135 | -15 | -0.5% | 202,300 |
| 2018/08/08 | 3,200 | 3,205 | 3,150 | 3,150 | -55 | -1.7% | 225,000 |
| 2018/08/07 | 3,130 | 3,210 | 3,115 | 3,205 | +70 | +2.2% | 294,100 |
| 2018/08/06 | 3,205 | 3,205 | 3,135 | 3,135 | -60 | -1.9% | 330,900 |
| 2018/08/03 | 3,200 | 3,210 | 3,190 | 3,195 | -5 | -0.2% | 215,100 |
| 2018/08/02 | 3,215 | 3,240 | 3,190 | 3,200 | ±0 | ±0% | 385,200 |
| 2018/08/01 | 3,365 | 3,365 | 3,195 | 3,200 | -210 | -6.2% | 859,500 |
1601～
1650
件表示中 / 3695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 | 300,400円 | -2.2% | -37.6% | 1.60% | 19.75倍 | 1.49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 |
| 森永乳 | 326,700円 | +2.4% | +3.9% | 2.75% | 54.58倍 | 0.97倍 |
|
業界２位。チルドカップ乳飲料、チーズで高シェア。乳酸菌などＢｔｏＢの菌体販売にも注力 |
| 不二製油 | 325,700円 | +16.1% | -60.1% | 1.60% | 100.00倍 | 1.31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 |
| 伊藤米久 | 499,000円 | +4.2% | +32.5% | 6.41% | 16.18倍 | 0.99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 |
| 伊藤園 | 326,900円 | +4.0% | -16.0% | 1.35% | 28.13倍 | 1.50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 |
市場注目の銘柄
チャート関連のコラム
