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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 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 |
| 2017/07/26 | 3,405 | 3,415 | 3,370 | 3,375 | -35 | -1% | 233,600 |
| 2017/07/25 | 3,410 | 3,430 | 3,395 | 3,410 | -20 | -0.6% | 220,700 |
| 2017/07/24 | 3,430 | 3,455 | 3,405 | 3,430 | +50 | +1.5% | 603,700 |
| 2017/07/21 | 3,370 | 3,380 | 3,345 | 3,380 | +5 | +0.1% | 208,300 |
| 2017/07/20 | 3,400 | 3,400 | 3,370 | 3,375 | -20 | -0.6% | 165,100 |
| 2017/07/19 | 3,370 | 3,410 | 3,365 | 3,395 | +20 | +0.6% | 159,000 |
| 2017/07/18 | 3,385 | 3,395 | 3,350 | 3,375 | -10 | -0.3% | 151,300 |
| 2017/07/14 | 3,370 | 3,395 | 3,365 | 3,385 | +20 | +0.6% | 184,200 |
| 2017/07/13 | 3,355 | 3,380 | 3,355 | 3,365 | +25 | +0.7% | 160,500 |
| 2017/07/12 | 3,370 | 3,380 | 3,325 | 3,340 | -30 | -0.9% | 229,500 |
| 2017/07/11 | 3,355 | 3,385 | 3,345 | 3,370 | +30 | +0.9% | 200,600 |
| 2017/07/10 | 3,325 | 3,355 | 3,315 | 3,340 | +25 | +0.8% | 186,000 |
| 2017/07/07 | 3,320 | 3,335 | 3,300 | 3,315 | -35 | -1% | 251,100 |
| 2017/07/06 | 3,355 | 3,390 | 3,325 | 3,350 | -5 | -0.1% | 241,800 |
| 2017/07/05 | 3,340 | 3,360 | 3,310 | 3,355 | ±0 | ±0% | 258,600 |
| 2017/07/04 | 3,400 | 3,405 | 3,345 | 3,355 | -45 | -1.3% | 271,700 |
| 2017/07/03 | 3,425 | 3,440 | 3,390 | 3,400 | -20 | -0.6% | 248,000 |
| 2017/06/30 | 3,450 | 3,450 | 3,405 | 3,420 | -85 | -2.4% | 339,700 |
| 2017/06/29 | 3,495 | 3,525 | 3,475 | 3,505 | +10 | +0.3% | 242,400 |
| 2017/06/28 | 3,550 | 3,555 | 3,495 | 3,495 | -80 | -2.2% | 318,900 |
| 2017/06/27 | 3,600 | 3,625 | 3,565 | 3,575 | -30 | -0.8% | 552,300 |
| 2017/06/26 | 3,590 | 3,610 | 3,560 | 3,605 | +15 | +0.4% | 239,500 |
| 2017/06/23 | 3,635 | 3,640 | 3,590 | 3,590 | -45 | -1.2% | 266,500 |
| 2017/06/22 | 3,670 | 3,670 | 3,625 | 3,635 | -40 | -1.1% | 298,800 |
| 2017/06/21 | 3,685 | 3,700 | 3,675 | 3,675 | -10 | -0.3% | 177,400 |
| 2017/06/20 | 3,670 | 3,695 | 3,645 | 3,685 | +30 | +0.8% | 246,200 |
| 2017/06/19 | 3,630 | 3,655 | 3,620 | 3,655 | +20 | +0.6% | 223,200 |
| 2017/06/16 | 3,650 | 3,655 | 3,610 | 3,635 | ±0 | ±0% | 422,300 |
1951～
2000
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
