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 |
|---|---|---|---|---|---|---|---|
| 2017/12/20 | 4,280 | 4,280 | 4,245 | 4,250 | -35 | -0.8% | 184,500 |
| 2017/12/19 | 4,330 | 4,330 | 4,275 | 4,285 | -35 | -0.8% | 225,400 |
| 2017/12/18 | 4,300 | 4,325 | 4,270 | 4,320 | +50 | +1.2% | 230,700 |
| 2017/12/15 | 4,260 | 4,285 | 4,235 | 4,270 | -5 | -0.1% | 217,100 |
| 2017/12/14 | 4,280 | 4,285 | 4,250 | 4,275 | +10 | +0.2% | 211,200 |
| 2017/12/13 | 4,240 | 4,270 | 4,220 | 4,265 | +35 | +0.8% | 248,900 |
| 2017/12/12 | 4,235 | 4,245 | 4,210 | 4,230 | ±0 | ±0% | 190,400 |
| 2017/12/11 | 4,225 | 4,230 | 4,150 | 4,230 | +35 | +0.8% | 250,700 |
| 2017/12/08 | 4,185 | 4,225 | 4,175 | 4,195 | -30 | -0.7% | 352,500 |
| 2017/12/07 | 4,125 | 4,240 | 4,125 | 4,225 | +115 | +2.8% | 319,200 |
| 2017/12/06 | 4,120 | 4,170 | 4,095 | 4,110 | -40 | -1% | 189,300 |
| 2017/12/05 | 4,120 | 4,150 | 4,080 | 4,150 | +5 | +0.1% | 207,700 |
| 2017/12/04 | 4,150 | 4,185 | 4,135 | 4,145 | +20 | +0.5% | 161,300 |
| 2017/12/01 | 4,180 | 4,190 | 4,105 | 4,125 | -40 | -1% | 169,300 |
| 2017/11/30 | 4,120 | 4,165 | 4,090 | 4,165 | +35 | +0.8% | 243,100 |
| 2017/11/29 | 4,120 | 4,135 | 4,105 | 4,130 | +20 | +0.5% | 160,200 |
| 2017/11/28 | 4,085 | 4,115 | 4,075 | 4,110 | +55 | +1.4% | 133,100 |
| 2017/11/27 | 4,100 | 4,105 | 4,040 | 4,055 | -45 | -1.1% | 162,000 |
| 2017/11/24 | 4,070 | 4,105 | 4,060 | 4,100 | +10 | +0.2% | 125,000 |
| 2017/11/22 | 4,150 | 4,150 | 4,090 | 4,090 | -25 | -0.6% | 155,300 |
| 2017/11/21 | 4,090 | 4,140 | 4,080 | 4,115 | +40 | +1% | 256,000 |
| 2017/11/20 | 3,985 | 4,085 | 3,960 | 4,075 | +60 | +1.5% | 229,100 |
| 2017/11/17 | 4,000 | 4,035 | 3,985 | 4,015 | +40 | +1% | 334,800 |
| 2017/11/16 | 3,860 | 3,990 | 3,855 | 3,975 | +80 | +2.1% | 218,000 |
| 2017/11/15 | 3,920 | 3,935 | 3,870 | 3,895 | -50 | -1.3% | 241,000 |
| 2017/11/14 | 3,970 | 3,975 | 3,940 | 3,945 | -30 | -0.8% | 195,700 |
| 2017/11/13 | 3,980 | 4,000 | 3,970 | 3,975 | -5 | -0.1% | 148,600 |
| 2017/11/10 | 3,950 | 3,990 | 3,945 | 3,980 | -15 | -0.4% | 225,000 |
| 2017/11/09 | 4,010 | 4,020 | 3,965 | 3,995 | -10 | -0.2% | 409,200 |
| 2017/11/08 | 4,000 | 4,015 | 3,990 | 4,005 | -5 | -0.1% | 218,200 |
| 2017/11/07 | 3,990 | 4,015 | 3,985 | 4,010 | +15 | +0.4% | 346,800 |
| 2017/11/06 | 3,975 | 4,025 | 3,970 | 3,995 | +40 | +1% | 299,200 |
| 2017/11/02 | 3,990 | 4,000 | 3,950 | 3,955 | -35 | -0.9% | 282,800 |
| 2017/11/01 | 3,820 | 4,085 | 3,820 | 3,990 | +220 | +5.8% | 675,900 |
| 2017/10/31 | 3,780 | 3,795 | 3,765 | 3,770 | -5 | -0.1% | 261,800 |
| 2017/10/30 | 3,755 | 3,775 | 3,735 | 3,775 | +10 | +0.3% | 313,100 |
| 2017/10/27 | 3,760 | 3,775 | 3,750 | 3,765 | +35 | +0.9% | 230,600 |
| 2017/10/26 | 3,715 | 3,740 | 3,705 | 3,730 | +15 | +0.4% | 188,000 |
| 2017/10/25 | 3,745 | 3,750 | 3,705 | 3,715 | -45 | -1.2% | 279,300 |
| 2017/10/24 | 3,730 | 3,785 | 3,730 | 3,760 | +50 | +1.3% | 305,600 |
| 2017/10/23 | 3,730 | 3,730 | 3,700 | 3,710 | +5 | +0.1% | 201,000 |
| 2017/10/20 | 3,695 | 3,735 | 3,685 | 3,705 | -15 | -0.4% | 205,000 |
| 2017/10/19 | 3,740 | 3,775 | 3,710 | 3,720 | -25 | -0.7% | 206,400 |
| 2017/10/18 | 3,750 | 3,820 | 3,740 | 3,745 | -5 | -0.1% | 279,100 |
| 2017/10/17 | 3,750 | 3,750 | 3,730 | 3,750 | ±0 | ±0% | 197,300 |
| 2017/10/16 | 3,725 | 3,775 | 3,715 | 3,750 | +35 | +0.9% | 292,200 |
| 2017/10/13 | 3,690 | 3,725 | 3,690 | 3,715 | +20 | +0.5% | 215,700 |
| 2017/10/12 | 3,670 | 3,730 | 3,670 | 3,695 | +35 | +1% | 296,200 |
| 2017/10/11 | 3,635 | 3,670 | 3,635 | 3,660 | +10 | +0.3% | 155,200 |
| 2017/10/10 | 3,605 | 3,665 | 3,605 | 3,650 | +35 | +1% | 204,100 |
1801～
1850
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
