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 |
|---|---|---|---|---|---|---|---|
| 2018/01/25 | 4,105 | 4,125 | 4,075 | 4,115 | -5 | -0.1% | 148,700 |
| 2018/01/24 | 4,130 | 4,130 | 4,105 | 4,120 | -15 | -0.4% | 156,700 |
| 2018/01/23 | 4,110 | 4,140 | 4,100 | 4,135 | +45 | +1.1% | 186,000 |
| 2018/01/22 | 4,075 | 4,090 | 4,060 | 4,090 | +20 | +0.5% | 201,200 |
| 2018/01/19 | 4,075 | 4,120 | 4,055 | 4,070 | +10 | +0.2% | 205,200 |
| 2018/01/18 | 4,110 | 4,130 | 4,055 | 4,060 | ±0 | ±0% | 231,900 |
| 2018/01/17 | 4,065 | 4,120 | 4,060 | 4,060 | +10 | +0.2% | 235,500 |
| 2018/01/16 | 4,035 | 4,060 | 4,030 | 4,050 | +5 | +0.1% | 210,000 |
| 2018/01/15 | 4,055 | 4,075 | 4,030 | 4,045 | -10 | -0.2% | 177,500 |
| 2018/01/12 | 4,125 | 4,135 | 4,055 | 4,055 | -90 | -2.2% | 356,700 |
| 2018/01/11 | 4,220 | 4,225 | 4,125 | 4,145 | -100 | -2.4% | 331,900 |
| 2018/01/10 | 4,245 | 4,260 | 4,235 | 4,245 | -5 | -0.1% | 244,100 |
| 2018/01/09 | 4,215 | 4,250 | 4,205 | 4,250 | +35 | +0.8% | 235,600 |
| 2018/01/05 | 4,215 | 4,225 | 4,185 | 4,215 | +5 | +0.1% | 209,100 |
| 2018/01/04 | 4,190 | 4,210 | 4,145 | 4,210 | +25 | +0.6% | 282,600 |
| 2017/12/29 | 4,195 | 4,215 | 4,160 | 4,185 | -30 | -0.7% | 165,200 |
| 2017/12/28 | 4,250 | 4,250 | 4,205 | 4,215 | -30 | -0.7% | 139,800 |
| 2017/12/27 | 4,230 | 4,255 | 4,215 | 4,245 | -25 | -0.6% | 213,400 |
| 2017/12/26 | 4,290 | 4,315 | 4,265 | 4,270 | -20 | -0.5% | 339,600 |
| 2017/12/25 | 4,265 | 4,290 | 4,265 | 4,290 | +30 | +0.7% | 142,700 |
| 2017/12/22 | 4,240 | 4,275 | 4,235 | 4,260 | +10 | +0.2% | 122,700 |
| 2017/12/21 | 4,230 | 4,250 | 4,200 | 4,250 | ±0 | ±0% | 170,000 |
| 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 |
1851～
1900
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
