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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 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 |
| 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 |
1901～
1950
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
