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 |
|---|---|---|---|---|---|---|---|
| 2024/09/17 | 3,101 | 3,127 | 3,074 | 3,116 | +43 | +1.4% | 183,500 |
| 2024/09/13 | 3,058 | 3,086 | 3,048 | 3,073 | -5 | -0.2% | 219,200 |
| 2024/09/12 | 3,100 | 3,113 | 3,056 | 3,078 | +31 | +1% | 204,700 |
| 2024/09/11 | 3,160 | 3,170 | 3,041 | 3,047 | -131 | -4.1% | 305,800 |
| 2024/09/10 | 3,151 | 3,203 | 3,146 | 3,178 | +26 | +0.8% | 255,900 |
| 2024/09/09 | 3,125 | 3,162 | 3,113 | 3,152 | -18 | -0.6% | 167,000 |
| 2024/09/06 | 3,164 | 3,189 | 3,158 | 3,170 | +21 | +0.7% | 157,500 |
| 2024/09/05 | 3,145 | 3,172 | 3,138 | 3,149 | +23 | +0.7% | 274,000 |
| 2024/09/04 | 3,120 | 3,158 | 3,110 | 3,126 | -34 | -1.1% | 310,400 |
| 2024/09/03 | 3,147 | 3,172 | 3,141 | 3,160 | +4 | +0.1% | 226,900 |
| 2024/09/02 | 3,210 | 3,215 | 3,148 | 3,156 | -53 | -1.7% | 299,900 |
| 2024/08/30 | 3,186 | 3,222 | 3,171 | 3,209 | +32 | +1% | 342,600 |
| 2024/08/29 | 3,209 | 3,210 | 3,160 | 3,177 | -7 | -0.2% | 246,100 |
| 2024/08/28 | 3,199 | 3,200 | 3,178 | 3,184 | -15 | -0.5% | 137,300 |
| 2024/08/27 | 3,167 | 3,200 | 3,159 | 3,199 | +32 | +1% | 157,000 |
| 2024/08/26 | 3,148 | 3,167 | 3,123 | 3,167 | +20 | +0.6% | 243,800 |
| 2024/08/23 | 3,140 | 3,160 | 3,135 | 3,147 | -6 | -0.2% | 164,400 |
| 2024/08/22 | 3,165 | 3,173 | 3,136 | 3,153 | +11 | +0.4% | 126,000 |
| 2024/08/21 | 3,140 | 3,154 | 3,127 | 3,142 | -22 | -0.7% | 152,300 |
| 2024/08/20 | 3,152 | 3,186 | 3,143 | 3,164 | +37 | +1.2% | 188,900 |
| 2024/08/19 | 3,159 | 3,164 | 3,122 | 3,127 | -32 | -1% | 175,700 |
| 2024/08/16 | 3,158 | 3,159 | 3,102 | 3,159 | +53 | +1.7% | 326,700 |
| 2024/08/15 | 3,098 | 3,116 | 3,089 | 3,106 | +19 | +0.6% | 214,100 |
| 2024/08/14 | 3,101 | 3,113 | 3,075 | 3,087 | +6 | +0.2% | 245,800 |
| 2024/08/13 | 3,030 | 3,082 | 3,003 | 3,081 | +89.5 | +3% | 308,000 |
| 2024/08/09 | 2,970 | 2,995 | 2,938 | 2,991.5 | +60.5 | +2.1% | 293,800 |
| 2024/08/08 | 2,930 | 2,984.5 | 2,917.5 | 2,931 | -4 | -0.1% | 557,900 |
| 2024/08/07 | 2,892 | 3,043 | 2,792.5 | 2,935 | +19 | +0.7% | 639,500 |
| 2024/08/06 | 2,955 | 3,029 | 2,870 | 2,916 | +134 | +4.8% | 621,400 |
| 2024/08/05 | 3,010 | 3,026 | 2,760.5 | 2,782 | -286 | -9.3% | 1,206,800 |
| 2024/08/02 | 3,100 | 3,141 | 3,051 | 3,068 | -165 | -5.1% | 862,500 |
| 2024/08/01 | 3,400 | 3,415 | 3,200 | 3,233 | -277 | -7.9% | 1,428,700 |
| 2024/07/31 | 3,425 | 3,517 | 3,384 | 3,510 | +56 | +1.6% | 568,000 |
| 2024/07/30 | 3,479 | 3,479 | 3,426 | 3,454 | -14 | -0.4% | 238,100 |
| 2024/07/29 | 3,400 | 3,486 | 3,392 | 3,468 | +108 | +3.2% | 297,200 |
| 2024/07/26 | 3,372 | 3,399 | 3,339 | 3,360 | -4 | -0.1% | 278,500 |
| 2024/07/25 | 3,411 | 3,439 | 3,356 | 3,364 | -79 | -2.3% | 471,900 |
| 2024/07/24 | 3,500 | 3,514 | 3,443 | 3,443 | -66 | -1.9% | 332,600 |
| 2024/07/23 | 3,530 | 3,540 | 3,489 | 3,509 | -21 | -0.6% | 252,400 |
| 2024/07/22 | 3,486 | 3,537 | 3,469 | 3,530 | +56 | +1.6% | 386,800 |
| 2024/07/19 | 3,499 | 3,507 | 3,454 | 3,474 | -17 | -0.5% | 196,900 |
| 2024/07/18 | 3,438 | 3,506 | 3,435 | 3,491 | +33 | +1% | 435,200 |
| 2024/07/17 | 3,444 | 3,458 | 3,435 | 3,458 | +8 | +0.2% | 288,900 |
| 2024/07/16 | 3,497 | 3,499 | 3,427 | 3,450 | -31 | -0.9% | 455,600 |
| 2024/07/12 | 3,429 | 3,483 | 3,420 | 3,481 | +44 | +1.3% | 482,500 |
| 2024/07/11 | 3,390 | 3,449 | 3,382 | 3,437 | +53 | +1.6% | 563,200 |
| 2024/07/10 | 3,345 | 3,384 | 3,337 | 3,384 | +29 | +0.9% | 420,200 |
| 2024/07/09 | 3,360 | 3,367 | 3,331 | 3,355 | +16 | +0.5% | 391,300 |
| 2024/07/08 | 3,364 | 3,372 | 3,325 | 3,339 | -31 | -0.9% | 506,200 |
| 2024/07/05 | 3,412 | 3,435 | 3,369 | 3,370 | -53 | -1.5% | 485,000 |
151～
200
件表示中 / 3691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 | 295,900円 | -2.2% | -37.6% | 1.62% | 19.57倍 | 1.48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 |
| 伊藤園 | 338,600円 | +2.8% | +0.1% | 1.30% | 23.96倍 | 1.56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 |
| 不二製油 | 318,300円 | +16.1% | -60.1% | 1.63% | 97.73倍 | 1.28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 | 277,600円 | +5.5% | +2.0% | 1.73% | 21.22倍 | 0.89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 |
| 伊藤米久 | 450,500円 | +3.1% | -19.3% | 3.22% | 19.66倍 | 0.89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 |
市場注目の銘柄
チャート関連のコラム
