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 |
|---|---|---|---|---|---|---|---|
| 2017/10/06 | 3,665 | 3,670 | 3,605 | 3,615 | -50 | -1.4% | 245,800 |
| 2017/10/05 | 3,615 | 3,675 | 3,590 | 3,665 | +60 | +1.7% | 416,700 |
| 2017/10/04 | 3,510 | 3,630 | 3,510 | 3,605 | +135 | +3.9% | 634,000 |
| 2017/10/03 | 3,480 | 3,485 | 3,455 | 3,470 | -5 | -0.1% | 181,800 |
| 2017/10/02 | 3,530 | 3,530 | 3,470 | 3,475 | -55 | -1.6% | 213,500 |
| 2017/09/29 | 3,545 | 3,565 | 3,515 | 3,530 | -15 | -0.4% | 259,400 |
| 2017/09/28 | 3,500 | 3,545 | 3,485 | 3,545 | +50 | +1.4% | 262,500 |
| 2017/09/27 | 3,500 | 3,500 | 3,470 | 3,495 | ±0 | ±0% | 126,400 |
| 2017/09/26 | 3,475 | 3,495 | 3,475 | 3,495 | +25 | +0.7% | 180,900 |
| 2017/09/25 | 3,465 | 3,475 | 3,445 | 3,470 | +20 | +0.6% | 193,100 |
| 2017/09/22 | 3,455 | 3,465 | 3,435 | 3,450 | -5 | -0.1% | 183,900 |
| 2017/09/21 | 3,440 | 3,460 | 3,425 | 3,455 | +40 | +1.2% | 235,100 |
| 2017/09/20 | 3,445 | 3,475 | 3,415 | 3,415 | -45 | -1.3% | 189,300 |
| 2017/09/19 | 3,475 | 3,475 | 3,435 | 3,460 | -15 | -0.4% | 206,800 |
| 2017/09/15 | 3,470 | 3,485 | 3,450 | 3,475 | +5 | +0.1% | 179,800 |
| 2017/09/14 | 3,470 | 3,480 | 3,445 | 3,470 | ±0 | ±0% | 180,800 |
| 2017/09/13 | 3,485 | 3,490 | 3,460 | 3,470 | ±0 | ±0% | 116,300 |
| 2017/09/12 | 3,500 | 3,500 | 3,445 | 3,470 | -5 | -0.1% | 182,500 |
| 2017/09/11 | 3,445 | 3,475 | 3,440 | 3,475 | +40 | +1.2% | 155,000 |
| 2017/09/08 | 3,430 | 3,445 | 3,410 | 3,435 | +25 | +0.7% | 183,300 |
| 2017/09/07 | 3,420 | 3,450 | 3,405 | 3,410 | +5 | +0.1% | 173,100 |
| 2017/09/06 | 3,370 | 3,415 | 3,355 | 3,405 | +20 | +0.6% | 162,500 |
| 2017/09/05 | 3,435 | 3,435 | 3,375 | 3,385 | -50 | -1.5% | 211,100 |
| 2017/09/04 | 3,470 | 3,470 | 3,425 | 3,435 | -50 | -1.4% | 134,200 |
| 2017/09/01 | 3,475 | 3,495 | 3,445 | 3,485 | +15 | +0.4% | 168,400 |
| 2017/08/31 | 3,495 | 3,495 | 3,460 | 3,470 | -20 | -0.6% | 125,400 |
| 2017/08/30 | 3,455 | 3,495 | 3,455 | 3,490 | +45 | +1.3% | 167,200 |
| 2017/08/29 | 3,420 | 3,450 | 3,400 | 3,445 | +5 | +0.1% | 178,000 |
| 2017/08/28 | 3,430 | 3,440 | 3,405 | 3,440 | +30 | +0.9% | 155,300 |
| 2017/08/25 | 3,415 | 3,420 | 3,360 | 3,410 | -20 | -0.6% | 240,100 |
| 2017/08/24 | 3,440 | 3,445 | 3,415 | 3,430 | -10 | -0.3% | 114,500 |
| 2017/08/23 | 3,420 | 3,450 | 3,410 | 3,440 | +25 | +0.7% | 168,000 |
| 2017/08/22 | 3,475 | 3,475 | 3,410 | 3,415 | -60 | -1.7% | 220,800 |
| 2017/08/21 | 3,485 | 3,495 | 3,460 | 3,475 | +10 | +0.3% | 120,300 |
| 2017/08/18 | 3,450 | 3,490 | 3,440 | 3,465 | -15 | -0.4% | 174,000 |
| 2017/08/17 | 3,530 | 3,530 | 3,480 | 3,480 | -65 | -1.8% | 239,200 |
| 2017/08/16 | 3,585 | 3,585 | 3,540 | 3,545 | -45 | -1.3% | 207,800 |
| 2017/08/15 | 3,575 | 3,600 | 3,555 | 3,590 | +15 | +0.4% | 190,600 |
| 2017/08/14 | 3,580 | 3,585 | 3,540 | 3,575 | -25 | -0.7% | 234,100 |
| 2017/08/10 | 3,550 | 3,600 | 3,540 | 3,600 | +50 | +1.4% | 264,300 |
| 2017/08/09 | 3,565 | 3,565 | 3,500 | 3,550 | -15 | -0.4% | 255,700 |
| 2017/08/08 | 3,540 | 3,565 | 3,525 | 3,565 | +20 | +0.6% | 184,600 |
| 2017/08/07 | 3,545 | 3,550 | 3,490 | 3,545 | ±0 | ±0% | 288,900 |
| 2017/08/04 | 3,540 | 3,555 | 3,520 | 3,545 | +5 | +0.1% | 225,500 |
| 2017/08/03 | 3,520 | 3,550 | 3,490 | 3,540 | +25 | +0.7% | 294,300 |
| 2017/08/02 | 3,445 | 3,530 | 3,430 | 3,515 | +50 | +1.4% | 374,500 |
| 2017/08/01 | 3,375 | 3,465 | 3,365 | 3,465 | +115 | +3.4% | 329,700 |
| 2017/07/31 | 3,410 | 3,415 | 3,340 | 3,350 | -60 | -1.8% | 645,600 |
| 2017/07/28 | 3,400 | 3,435 | 3,385 | 3,410 | +20 | +0.6% | 213,500 |
| 2017/07/27 | 3,370 | 3,415 | 3,365 | 3,390 | +15 | +0.4% | 224,700 |
1851～
1900
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
