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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 3,220 | 3,249 | 3,201 | 3,227 | +29 | +0.9% | 247,100 |
| 2024/10/04 | 3,193 | 3,216 | 3,188 | 3,198 | +4 | +0.1% | 287,000 |
| 2024/10/03 | 3,232 | 3,236 | 3,193 | 3,194 | ±0 | ±0% | 209,700 |
| 2024/10/02 | 3,200 | 3,234 | 3,182 | 3,194 | -10 | -0.3% | 185,900 |
| 2024/10/01 | 3,205 | 3,226 | 3,187 | 3,204 | -4 | -0.1% | 168,400 |
| 2024/09/30 | 3,185 | 3,221 | 3,180 | 3,208 | -39 | -1.2% | 275,000 |
| 2024/09/27 | 3,240 | 3,255 | 3,218 | 3,247 | -5 | -0.2% | 209,000 |
| 2024/09/26 | 3,190 | 3,252 | 3,178 | 3,252 | +89 | +2.8% | 370,900 |
| 2024/09/25 | 3,147 | 3,163 | 3,127 | 3,163 | +5 | +0.2% | 195,400 |
| 2024/09/24 | 3,184 | 3,186 | 3,146 | 3,158 | +5 | +0.2% | 222,000 |
| 2024/09/20 | 3,160 | 3,207 | 3,143 | 3,153 | +9 | +0.3% | 857,300 |
| 2024/09/19 | 3,130 | 3,165 | 3,124 | 3,144 | +31 | +1% | 180,200 |
| 2024/09/18 | 3,115 | 3,128 | 3,081 | 3,113 | -3 | -0.1% | 163,500 |
| 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 |
201～
250
件表示中 / 3754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 | 284,400円 | -2.2% | -37.6% | 1.69% | 18.47倍 | 1.51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 | 327,800円 | +3.7% | +11.9% | 1.46% | 24.15倍 | 2.17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 |
| ハウス食Ｇ | 281,100円 | +5.6% | +4.7% | 1.71% | 20.21倍 | 0.90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 | 128,000円 | +10.6% | +0.1% | 2.42% | 15.14倍 | 1.01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 |
| 不二製油 | 283,200円 | +19.2% | - | 1.84% | 14.76倍 | 1.16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 |
市場注目の銘柄
チャート関連のコラム
