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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 3,625 | 3,625 | 3,550 | 3,555 | -55 | -1.5% | 157,500 |
| 2018/07/17 | 3,545 | 3,625 | 3,540 | 3,610 | +90 | +2.6% | 187,800 |
| 2018/07/13 | 3,485 | 3,530 | 3,470 | 3,520 | +35 | +1% | 125,300 |
| 2018/07/12 | 3,490 | 3,525 | 3,480 | 3,485 | +25 | +0.7% | 153,700 |
| 2018/07/11 | 3,480 | 3,485 | 3,440 | 3,460 | -30 | -0.9% | 165,500 |
| 2018/07/10 | 3,545 | 3,545 | 3,490 | 3,490 | -50 | -1.4% | 184,200 |
| 2018/07/09 | 3,510 | 3,550 | 3,510 | 3,540 | +30 | +0.9% | 124,200 |
| 2018/07/06 | 3,545 | 3,555 | 3,505 | 3,510 | +5 | +0.1% | 178,600 |
| 2018/07/05 | 3,560 | 3,565 | 3,490 | 3,505 | -90 | -2.5% | 265,700 |
| 2018/07/04 | 3,505 | 3,600 | 3,505 | 3,595 | +60 | +1.7% | 171,500 |
| 2018/07/03 | 3,565 | 3,590 | 3,505 | 3,535 | -40 | -1.1% | 207,800 |
| 2018/07/02 | 3,680 | 3,685 | 3,570 | 3,575 | -105 | -2.9% | 282,900 |
| 2018/06/29 | 3,720 | 3,720 | 3,660 | 3,680 | -50 | -1.3% | 230,500 |
| 2018/06/28 | 3,775 | 3,780 | 3,715 | 3,730 | -45 | -1.2% | 247,500 |
| 2018/06/27 | 3,710 | 3,795 | 3,705 | 3,775 | +40 | +1.1% | 281,900 |
| 2018/06/26 | 3,710 | 3,745 | 3,685 | 3,735 | +30 | +0.8% | 535,500 |
| 2018/06/25 | 3,715 | 3,730 | 3,690 | 3,705 | ±0 | ±0% | 236,400 |
| 2018/06/22 | 3,700 | 3,720 | 3,690 | 3,705 | -10 | -0.3% | 211,600 |
| 2018/06/21 | 3,690 | 3,730 | 3,685 | 3,715 | ±0 | ±0% | 216,300 |
| 2018/06/20 | 3,670 | 3,720 | 3,670 | 3,715 | +45 | +1.2% | 238,900 |
| 2018/06/19 | 3,735 | 3,735 | 3,665 | 3,670 | -70 | -1.9% | 256,900 |
| 2018/06/18 | 3,815 | 3,815 | 3,740 | 3,740 | -50 | -1.3% | 261,800 |
| 2018/06/15 | 3,855 | 3,855 | 3,785 | 3,790 | -50 | -1.3% | 239,500 |
| 2018/06/14 | 3,855 | 3,860 | 3,825 | 3,840 | -30 | -0.8% | 217,700 |
| 2018/06/13 | 3,835 | 3,880 | 3,825 | 3,870 | +35 | +0.9% | 264,000 |
| 2018/06/12 | 3,805 | 3,840 | 3,790 | 3,835 | +45 | +1.2% | 212,700 |
| 2018/06/11 | 3,765 | 3,805 | 3,760 | 3,790 | +45 | +1.2% | 148,800 |
| 2018/06/08 | 3,730 | 3,760 | 3,730 | 3,745 | +5 | +0.1% | 224,700 |
| 2018/06/07 | 3,745 | 3,745 | 3,720 | 3,740 | -30 | -0.8% | 216,700 |
| 2018/06/06 | 3,805 | 3,805 | 3,735 | 3,770 | -65 | -1.7% | 237,000 |
| 2018/06/05 | 3,795 | 3,835 | 3,795 | 3,835 | +50 | +1.3% | 164,700 |
| 2018/06/04 | 3,760 | 3,800 | 3,755 | 3,785 | +20 | +0.5% | 236,400 |
| 2018/06/01 | 3,750 | 3,790 | 3,730 | 3,765 | -15 | -0.4% | 175,200 |
| 2018/05/31 | 3,785 | 3,800 | 3,755 | 3,780 | +25 | +0.7% | 230,700 |
| 2018/05/30 | 3,755 | 3,780 | 3,750 | 3,755 | -15 | -0.4% | 167,900 |
| 2018/05/29 | 3,815 | 3,820 | 3,760 | 3,770 | -40 | -1% | 151,000 |
| 2018/05/28 | 3,825 | 3,825 | 3,785 | 3,810 | -5 | -0.1% | 154,500 |
| 2018/05/25 | 3,770 | 3,825 | 3,760 | 3,815 | +50 | +1.3% | 217,000 |
| 2018/05/24 | 3,775 | 3,800 | 3,755 | 3,765 | -5 | -0.1% | 138,500 |
| 2018/05/23 | 3,760 | 3,800 | 3,750 | 3,770 | +20 | +0.5% | 153,600 |
| 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 |
1701～
1750
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 | 283,400円 | -2.2% | -37.6% | 1.69% | 18.49倍 | 1.40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 | 281,400円 | +5.6% | +4.7% | 1.71% | 20.22倍 | 0.90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 | 319,000円 | +3.7% | +11.9% | 1.50% | 23.50倍 | 2.11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 | 121,100円 | +10.6% | +0.1% | 2.56% | 14.33倍 | 0.95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 | 275,100円 | +19.2% | - | 1.89% | 14.34倍 | 1.12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
