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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 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 |
| 2018/07/31 | 3,450 | 3,450 | 3,410 | 3,410 | -45 | -1.3% | 611,300 |
| 2018/07/30 | 3,490 | 3,490 | 3,450 | 3,455 | -40 | -1.1% | 187,400 |
| 2018/07/27 | 3,510 | 3,510 | 3,470 | 3,495 | -5 | -0.1% | 166,900 |
| 2018/07/26 | 3,485 | 3,515 | 3,480 | 3,500 | +35 | +1% | 181,500 |
| 2018/07/25 | 3,515 | 3,515 | 3,460 | 3,465 | -20 | -0.6% | 172,600 |
| 2018/07/24 | 3,495 | 3,505 | 3,480 | 3,485 | +10 | +0.3% | 160,800 |
| 2018/07/23 | 3,495 | 3,520 | 3,460 | 3,475 | -20 | -0.6% | 143,300 |
| 2018/07/20 | 3,500 | 3,505 | 3,470 | 3,495 | -10 | -0.3% | 184,800 |
| 2018/07/19 | 3,530 | 3,540 | 3,505 | 3,505 | -50 | -1.4% | 137,000 |
1651～
1700
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
