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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 3,660 | 3,665 | 3,625 | 3,635 | -20 | -0.5% | 218,800 |
| 2017/06/14 | 3,660 | 3,695 | 3,650 | 3,655 | -10 | -0.3% | 254,800 |
| 2017/06/13 | 3,645 | 3,695 | 3,640 | 3,665 | +30 | +0.8% | 181,500 |
| 2017/06/12 | 3,635 | 3,650 | 3,585 | 3,635 | -5 | -0.1% | 217,400 |
| 2017/06/09 | 3,660 | 3,670 | 3,640 | 3,640 | -20 | -0.5% | 256,200 |
| 2017/06/08 | 3,700 | 3,700 | 3,660 | 3,660 | -25 | -0.7% | 198,000 |
| 2017/06/07 | 3,690 | 3,715 | 3,680 | 3,685 | +15 | +0.4% | 242,700 |
| 2017/06/06 | 3,650 | 3,695 | 3,650 | 3,670 | +35 | +1% | 384,300 |
| 2017/06/05 | 3,535 | 3,645 | 3,535 | 3,635 | +80 | +2.3% | 282,400 |
| 2017/06/02 | 3,560 | 3,565 | 3,540 | 3,555 | -20 | -0.6% | 293,300 |
| 2017/06/01 | 3,500 | 3,580 | 3,480 | 3,575 | +40 | +1.1% | 371,500 |
| 2017/05/31 | 3,545 | 3,555 | 3,505 | 3,535 | -20 | -0.6% | 365,400 |
| 2017/05/30 | 3,555 | 3,585 | 3,545 | 3,555 | ±0 | ±0% | 203,400 |
| 2017/05/29 | 3,530 | 3,560 | 3,510 | 3,555 | +20 | +0.6% | 248,500 |
| 2017/05/26 | 3,575 | 3,575 | 3,525 | 3,535 | -50 | -1.4% | 300,800 |
| 2017/05/25 | 3,560 | 3,585 | 3,555 | 3,585 | +10 | +0.3% | 235,700 |
| 2017/05/24 | 3,565 | 3,595 | 3,550 | 3,575 | +25 | +0.7% | 183,100 |
| 2017/05/23 | 3,510 | 3,570 | 3,510 | 3,550 | +45 | +1.3% | 269,600 |
| 2017/05/22 | 3,485 | 3,510 | 3,470 | 3,505 | +20 | +0.6% | 286,700 |
| 2017/05/19 | 3,490 | 3,500 | 3,450 | 3,485 | -5 | -0.1% | 303,300 |
| 2017/05/18 | 3,460 | 3,490 | 3,440 | 3,490 | +20 | +0.6% | 408,200 |
| 2017/05/17 | 3,405 | 3,470 | 3,405 | 3,470 | +40 | +1.2% | 302,300 |
| 2017/05/16 | 3,430 | 3,450 | 3,410 | 3,430 | +10 | +0.3% | 378,500 |
| 2017/05/15 | 3,375 | 3,420 | 3,365 | 3,420 | +30 | +0.9% | 308,800 |
| 2017/05/12 | 3,370 | 3,390 | 3,335 | 3,390 | +10 | +0.3% | 329,800 |
| 2017/05/11 | 3,345 | 3,410 | 3,340 | 3,380 | +40 | +1.2% | 404,000 |
| 2017/05/10 | 3,280 | 3,345 | 3,280 | 3,340 | +80 | +2.5% | 504,600 |
| 2017/05/09 | 3,200 | 3,275 | 3,200 | 3,260 | +60 | +1.9% | 435,700 |
| 2017/05/08 | 3,150 | 3,210 | 3,140 | 3,200 | +65 | +2.1% | 561,000 |
| 2017/05/02 | 3,130 | 3,170 | 3,105 | 3,135 | +5 | +0.2% | 400,300 |
| 2017/05/01 | 3,275 | 3,295 | 3,130 | 3,130 | +95 | +3.1% | 687,100 |
| 2017/04/28 | 3,030 | 3,040 | 3,005 | 3,035 | -10 | -0.3% | 218,600 |
| 2017/04/27 | 3,015 | 3,050 | 3,005 | 3,045 | +20 | +0.7% | 268,400 |
| 2017/04/26 | 2,994 | 3,030 | 2,984 | 3,025 | +41 | +1.4% | 333,300 |
| 2017/04/25 | 2,989 | 2,990 | 2,961 | 2,984 | +2 | +0.1% | 180,100 |
| 2017/04/24 | 2,965 | 2,985 | 2,965 | 2,982 | +31 | +1.1% | 171,500 |
| 2017/04/21 | 2,920 | 2,955 | 2,910 | 2,951 | +40 | +1.4% | 199,800 |
| 2017/04/20 | 2,935 | 2,941 | 2,897 | 2,911 | -27 | -0.9% | 181,600 |
| 2017/04/19 | 2,919 | 2,956 | 2,918 | 2,938 | +7 | +0.2% | 226,600 |
| 2017/04/18 | 2,938 | 2,941 | 2,903 | 2,931 | +4 | +0.1% | 199,000 |
| 2017/04/17 | 2,870 | 2,932 | 2,870 | 2,927 | +58 | +2% | 200,900 |
| 2017/04/14 | 2,900 | 2,904 | 2,867 | 2,869 | -42 | -1.4% | 221,600 |
| 2017/04/13 | 2,884 | 2,917 | 2,883 | 2,911 | +22 | +0.8% | 271,300 |
| 2017/04/12 | 2,889 | 2,904 | 2,865 | 2,889 | -16 | -0.6% | 220,200 |
| 2017/04/11 | 2,892 | 2,920 | 2,890 | 2,905 | +13 | +0.4% | 188,800 |
| 2017/04/10 | 2,924 | 2,934 | 2,868 | 2,892 | -30 | -1% | 270,700 |
| 2017/04/07 | 2,914 | 2,938 | 2,890 | 2,922 | +38 | +1.3% | 278,200 |
| 2017/04/06 | 2,934 | 2,943 | 2,879 | 2,884 | -56 | -1.9% | 250,400 |
| 2017/04/05 | 2,935 | 2,972 | 2,928 | 2,940 | +10 | +0.3% | 280,200 |
| 2017/04/04 | 2,934 | 2,967 | 2,921 | 2,930 | -8 | -0.3% | 314,600 |
2001～
2050
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
