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 |
|---|---|---|---|---|---|---|---|
| 2018/05/22 | 3,800 | 3,810 | 3,725 | 3,750 | -45 | -1.2% | 253,800 |
| 2018/05/21 | 3,810 | 3,815 | 3,795 | 3,795 | -30 | -0.8% | 171,100 |
| 2018/05/18 | 3,840 | 3,845 | 3,815 | 3,825 | -5 | -0.1% | 169,800 |
| 2018/05/17 | 3,810 | 3,845 | 3,795 | 3,830 | +40 | +1.1% | 170,200 |
| 2018/05/16 | 3,800 | 3,800 | 3,785 | 3,790 | -30 | -0.8% | 141,600 |
| 2018/05/15 | 3,795 | 3,835 | 3,790 | 3,820 | +20 | +0.5% | 153,600 |
| 2018/05/14 | 3,805 | 3,810 | 3,775 | 3,800 | ±0 | ±0% | 133,700 |
| 2018/05/11 | 3,745 | 3,800 | 3,740 | 3,800 | +55 | +1.5% | 180,900 |
| 2018/05/10 | 3,715 | 3,755 | 3,685 | 3,745 | +10 | +0.3% | 203,100 |
| 2018/05/09 | 3,775 | 3,795 | 3,730 | 3,735 | -45 | -1.2% | 225,500 |
| 2018/05/08 | 3,765 | 3,795 | 3,750 | 3,780 | +20 | +0.5% | 267,100 |
| 2018/05/07 | 3,730 | 3,790 | 3,730 | 3,760 | +35 | +0.9% | 184,100 |
| 2018/05/02 | 3,815 | 3,815 | 3,685 | 3,725 | -85 | -2.2% | 331,300 |
| 2018/05/01 | 3,810 | 3,865 | 3,765 | 3,810 | -135 | -3.4% | 361,600 |
| 2018/04/27 | 3,935 | 3,945 | 3,900 | 3,945 | +20 | +0.5% | 247,200 |
| 2018/04/26 | 3,870 | 3,935 | 3,845 | 3,925 | +75 | +1.9% | 224,900 |
| 2018/04/25 | 3,825 | 3,855 | 3,805 | 3,850 | ±0 | ±0% | 142,800 |
| 2018/04/24 | 3,855 | 3,865 | 3,835 | 3,850 | +15 | +0.4% | 116,400 |
| 2018/04/23 | 3,845 | 3,845 | 3,800 | 3,835 | -10 | -0.3% | 173,300 |
| 2018/04/20 | 3,845 | 3,865 | 3,825 | 3,845 | +5 | +0.1% | 152,500 |
| 2018/04/19 | 3,840 | 3,845 | 3,795 | 3,840 | -10 | -0.3% | 197,100 |
| 2018/04/18 | 3,870 | 3,885 | 3,820 | 3,850 | -5 | -0.1% | 206,900 |
| 2018/04/17 | 3,855 | 3,890 | 3,845 | 3,855 | -15 | -0.4% | 191,300 |
| 2018/04/16 | 3,805 | 3,875 | 3,795 | 3,870 | +60 | +1.6% | 188,400 |
| 2018/04/13 | 3,825 | 3,825 | 3,765 | 3,810 | -5 | -0.1% | 243,500 |
| 2018/04/12 | 3,800 | 3,840 | 3,790 | 3,815 | +5 | +0.1% | 129,000 |
| 2018/04/11 | 3,875 | 3,890 | 3,780 | 3,810 | -100 | -2.6% | 305,700 |
| 2018/04/10 | 3,950 | 4,020 | 3,905 | 3,910 | -55 | -1.4% | 328,700 |
| 2018/04/09 | 3,890 | 3,980 | 3,885 | 3,965 | +75 | +1.9% | 277,000 |
| 2018/04/06 | 3,860 | 3,920 | 3,850 | 3,890 | +40 | +1% | 295,900 |
| 2018/04/05 | 3,800 | 3,860 | 3,790 | 3,850 | +60 | +1.6% | 260,200 |
| 2018/04/04 | 3,740 | 3,800 | 3,725 | 3,790 | +55 | +1.5% | 215,800 |
| 2018/04/03 | 3,685 | 3,765 | 3,670 | 3,735 | +25 | +0.7% | 219,100 |
| 2018/04/02 | 3,730 | 3,745 | 3,710 | 3,710 | -25 | -0.7% | 124,400 |
| 2018/03/30 | 3,740 | 3,745 | 3,700 | 3,735 | +25 | +0.7% | 136,600 |
| 2018/03/29 | 3,695 | 3,715 | 3,675 | 3,710 | +65 | +1.8% | 180,600 |
| 2018/03/28 | 3,680 | 3,690 | 3,615 | 3,645 | -60 | -1.6% | 178,700 |
| 2018/03/27 | 3,605 | 3,705 | 3,605 | 3,705 | +120 | +3.3% | 342,800 |
| 2018/03/26 | 3,525 | 3,585 | 3,505 | 3,585 | +50 | +1.4% | 240,100 |
| 2018/03/23 | 3,560 | 3,600 | 3,530 | 3,535 | -65 | -1.8% | 266,800 |
| 2018/03/22 | 3,585 | 3,615 | 3,565 | 3,600 | +15 | +0.4% | 207,600 |
| 2018/03/20 | 3,610 | 3,625 | 3,570 | 3,585 | -55 | -1.5% | 246,400 |
| 2018/03/19 | 3,645 | 3,670 | 3,620 | 3,640 | -10 | -0.3% | 238,400 |
| 2018/03/16 | 3,660 | 3,675 | 3,635 | 3,650 | -10 | -0.3% | 222,500 |
| 2018/03/15 | 3,630 | 3,665 | 3,600 | 3,660 | +15 | +0.4% | 192,300 |
| 2018/03/14 | 3,620 | 3,650 | 3,620 | 3,645 | +20 | +0.6% | 246,000 |
| 2018/03/13 | 3,585 | 3,630 | 3,580 | 3,625 | +25 | +0.7% | 216,300 |
| 2018/03/12 | 3,650 | 3,655 | 3,565 | 3,600 | -15 | -0.4% | 302,900 |
| 2018/03/09 | 3,575 | 3,630 | 3,570 | 3,615 | +80 | +2.3% | 387,300 |
| 2018/03/08 | 3,560 | 3,570 | 3,520 | 3,535 | -20 | -0.6% | 240,300 |
1701～
1750
件表示中 / 3696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 | 300,200円 | -2.2% | -37.6% | 1.60% | 19.74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 |
| 伊藤米久 | 499,500円 | +4.2% | +32.5% | 6.41% | 16.19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 |
| 不二製油 | 324,700円 | +16.1% | -60.1% | 1.60% | 99.69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 | 285,200円 | +5.6% | +4.7% | 1.68% | 20.63倍 | 0.92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 | 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
