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 |
|---|---|---|---|---|---|---|---|
| 2015/07/07 | 1,979 | 1,991 | 1,965 | 1,983 | +19 | +1% | 372,400 |
| 2015/07/06 | 1,950 | 1,975 | 1,945 | 1,964 | ±0 | ±0% | 352,400 |
| 2015/07/03 | 1,968 | 1,974 | 1,950 | 1,964 | +4 | +0.2% | 339,800 |
| 2015/07/02 | 1,988 | 1,988 | 1,955 | 1,960 | -13 | -0.7% | 371,200 |
| 2015/07/01 | 1,979 | 1,990 | 1,958 | 1,973 | ±0 | ±0% | 301,700 |
| 2015/06/30 | 1,943 | 1,977 | 1,943 | 1,973 | +31 | +1.6% | 425,100 |
| 2015/06/29 | 1,942 | 1,962 | 1,928 | 1,942 | -40 | -2% | 432,800 |
| 2015/06/26 | 1,961 | 1,982 | 1,950 | 1,982 | +1 | +0.1% | 564,300 |
| 2015/06/25 | 1,980 | 1,992 | 1,979 | 1,981 | -21 | -1% | 724,900 |
| 2015/06/24 | 2,010 | 2,015 | 2,000 | 2,002 | -4 | -0.2% | 416,900 |
| 2015/06/23 | 1,996 | 2,012 | 1,996 | 2,006 | +12 | +0.6% | 428,800 |
| 2015/06/22 | 1,989 | 1,996 | 1,980 | 1,994 | +5 | +0.3% | 312,500 |
| 2015/06/19 | 1,985 | 1,997 | 1,976 | 1,989 | +13 | +0.7% | 493,700 |
| 2015/06/18 | 1,977 | 1,984 | 1,967 | 1,976 | ±0 | ±0% | 284,800 |
| 2015/06/17 | 1,958 | 1,981 | 1,953 | 1,976 | +18 | +0.9% | 364,400 |
| 2015/06/16 | 1,945 | 1,963 | 1,934 | 1,958 | +10 | +0.5% | 283,000 |
| 2015/06/15 | 1,950 | 1,952 | 1,932 | 1,948 | -10 | -0.5% | 419,800 |
| 2015/06/12 | 1,980 | 1,994 | 1,952 | 1,958 | -2 | -0.1% | 890,400 |
| 2015/06/11 | 1,964 | 1,969 | 1,953 | 1,960 | -5 | -0.3% | 688,300 |
| 2015/06/10 | 1,958 | 1,975 | 1,957 | 1,965 | +7 | +0.4% | 311,800 |
| 2015/06/09 | 1,970 | 1,979 | 1,958 | 1,958 | -17 | -0.9% | 336,900 |
| 2015/06/08 | 1,984 | 1,991 | 1,970 | 1,975 | -1 | -0.1% | 369,400 |
| 2015/06/05 | 1,958 | 1,986 | 1,958 | 1,976 | +24 | +1.2% | 516,200 |
| 2015/06/04 | 1,940 | 1,954 | 1,939 | 1,952 | +19 | +1% | 416,800 |
| 2015/06/03 | 1,930 | 1,940 | 1,916 | 1,933 | +10 | +0.5% | 358,500 |
| 2015/06/02 | 1,920 | 1,935 | 1,906 | 1,923 | +7 | +0.4% | 445,300 |
| 2015/06/01 | 1,896 | 1,918 | 1,896 | 1,916 | +20 | +1.1% | 338,500 |
| 2015/05/29 | 1,895 | 1,908 | 1,892 | 1,896 | +4 | +0.2% | 333,200 |
| 2015/05/28 | 1,900 | 1,901 | 1,885 | 1,892 | +2 | +0.1% | 381,800 |
| 2015/05/27 | 1,891 | 1,896 | 1,882 | 1,890 | +3 | +0.2% | 312,900 |
| 2015/05/26 | 1,890 | 1,900 | 1,885 | 1,887 | +3 | +0.2% | 364,600 |
| 2015/05/25 | 1,879 | 1,891 | 1,873 | 1,884 | +12 | +0.6% | 275,200 |
| 2015/05/22 | 1,875 | 1,878 | 1,865 | 1,872 | +2 | +0.1% | 297,000 |
| 2015/05/21 | 1,875 | 1,876 | 1,867 | 1,870 | -3 | -0.2% | 252,800 |
| 2015/05/20 | 1,872 | 1,876 | 1,856 | 1,873 | +17 | +0.9% | 380,200 |
| 2015/05/19 | 1,870 | 1,886 | 1,840 | 1,856 | -10 | -0.5% | 651,000 |
| 2015/05/18 | 1,851 | 1,867 | 1,846 | 1,866 | +25 | +1.4% | 293,300 |
| 2015/05/15 | 1,844 | 1,848 | 1,836 | 1,841 | +4 | +0.2% | 173,000 |
| 2015/05/14 | 1,845 | 1,853 | 1,836 | 1,837 | -8 | -0.4% | 318,400 |
| 2015/05/13 | 1,864 | 1,864 | 1,841 | 1,845 | -21 | -1.1% | 439,000 |
| 2015/05/12 | 1,876 | 1,895 | 1,861 | 1,866 | -5 | -0.3% | 385,000 |
| 2015/05/11 | 1,875 | 1,894 | 1,863 | 1,871 | -12 | -0.6% | 459,900 |
| 2015/05/08 | 1,855 | 1,885 | 1,855 | 1,883 | +22 | +1.2% | 477,000 |
| 2015/05/07 | 1,851 | 1,865 | 1,847 | 1,861 | +9 | +0.5% | 274,500 |
| 2015/05/01 | 1,870 | 1,873 | 1,847 | 1,852 | -21 | -1.1% | 406,900 |
| 2015/04/30 | 1,877 | 1,879 | 1,854 | 1,873 | -11 | -0.6% | 412,500 |
| 2015/04/28 | 1,875 | 1,886 | 1,871 | 1,884 | +2 | +0.1% | 218,000 |
| 2015/04/27 | 1,885 | 1,888 | 1,873 | 1,882 | -1 | -0.1% | 269,100 |
| 2015/04/24 | 1,879 | 1,890 | 1,873 | 1,883 | +4 | +0.2% | 219,100 |
| 2015/04/23 | 1,878 | 1,884 | 1,871 | 1,879 | +5 | +0.3% | 314,200 |
2401～
2450
件表示中 / 3693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 | 301,300円 | -2.2% | -37.6% | 1.59% | 19.93倍 | 1.50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 | 492,500円 | +4.2% | +32.5% | 6.50% | 15.97倍 | 0.98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 | 323,100円 | +16.1% | -60.1% | 1.61% | 99.20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 | 278,700円 | +5.5% | +2.0% | 1.72% | 21.30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 |
| 宝ＨＤ | 115,000円 | +6.7% | -4.4% | 2.70% | 14.12倍 | 0.93倍 |
|
傘下に宝酒造やタカラバイオ。清酒・焼酎、みりん最大手。海外酒販や日本食材卸も収益柱に成長 |
市場注目の銘柄
チャート関連のコラム
