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 |
|---|---|---|---|---|---|---|---|
| 2018/08/31 | 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 |
| 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 |
1701～
1750
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
