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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 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 |
| 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 |
1751～
1800
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
