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 |
|---|---|---|---|---|---|---|---|
| 2015/04/10 | 1,906 | 1,906 | 1,895 | 1,896 | -5 | -0.3% | 201,300 |
| 2015/04/09 | 1,908 | 1,912 | 1,897 | 1,901 | -2 | -0.1% | 281,200 |
| 2015/04/08 | 1,900 | 1,908 | 1,896 | 1,903 | +5 | +0.3% | 300,400 |
| 2015/04/07 | 1,880 | 1,900 | 1,880 | 1,898 | +18 | +1% | 296,800 |
| 2015/04/06 | 1,870 | 1,889 | 1,870 | 1,880 | +11 | +0.6% | 213,500 |
| 2015/04/03 | 1,867 | 1,886 | 1,862 | 1,869 | +10 | +0.5% | 324,700 |
| 2015/04/02 | 1,856 | 1,870 | 1,846 | 1,859 | +11 | +0.6% | 310,500 |
| 2015/04/01 | 1,860 | 1,864 | 1,841 | 1,848 | -18 | -1% | 363,000 |
| 2015/03/31 | 1,900 | 1,901 | 1,866 | 1,866 | -24 | -1.3% | 360,400 |
| 2015/03/30 | 1,870 | 1,895 | 1,870 | 1,890 | +21 | +1.1% | 277,400 |
| 2015/03/27 | 1,890 | 1,899 | 1,861 | 1,869 | -31 | -1.6% | 447,000 |
| 2015/03/26 | 1,896 | 1,909 | 1,890 | 1,900 | +1 | +0.1% | 382,700 |
| 2015/03/25 | 1,902 | 1,913 | 1,893 | 1,899 | -4 | -0.2% | 281,800 |
| 2015/03/24 | 1,904 | 1,907 | 1,887 | 1,903 | -3 | -0.2% | 231,500 |
| 2015/03/23 | 1,903 | 1,910 | 1,900 | 1,906 | +2 | +0.1% | 197,400 |
| 2015/03/20 | 1,900 | 1,910 | 1,898 | 1,904 | ±0 | ±0% | 238,300 |
| 2015/03/19 | 1,919 | 1,920 | 1,893 | 1,904 | -15 | -0.8% | 312,200 |
| 2015/03/18 | 1,891 | 1,921 | 1,886 | 1,919 | +28 | +1.5% | 500,500 |
| 2015/03/17 | 1,875 | 1,893 | 1,850 | 1,891 | +20 | +1.1% | 555,100 |
| 2015/03/16 | 1,853 | 1,872 | 1,852 | 1,871 | +19 | +1% | 333,700 |
| 2015/03/13 | 1,840 | 1,858 | 1,830 | 1,852 | +12 | +0.7% | 603,800 |
| 2015/03/12 | 1,844 | 1,851 | 1,826 | 1,840 | -5 | -0.3% | 372,800 |
| 2015/03/11 | 1,844 | 1,859 | 1,842 | 1,845 | +1 | +0.1% | 353,800 |
| 2015/03/10 | 1,844 | 1,853 | 1,836 | 1,844 | +8 | +0.4% | 545,500 |
| 2015/03/09 | 1,823 | 1,840 | 1,812 | 1,836 | +13 | +0.7% | 451,100 |
| 2015/03/06 | 1,820 | 1,823 | 1,814 | 1,823 | +9 | +0.5% | 473,100 |
| 2015/03/05 | 1,820 | 1,824 | 1,811 | 1,814 | ±0 | ±0% | 254,200 |
| 2015/03/04 | 1,810 | 1,822 | 1,803 | 1,814 | +1 | +0.1% | 396,200 |
| 2015/03/03 | 1,819 | 1,824 | 1,803 | 1,813 | +3 | +0.2% | 272,400 |
| 2015/03/02 | 1,820 | 1,822 | 1,807 | 1,810 | +3 | +0.2% | 248,600 |
| 2015/02/27 | 1,819 | 1,829 | 1,803 | 1,807 | -7 | -0.4% | 380,100 |
| 2015/02/26 | 1,812 | 1,815 | 1,797 | 1,814 | +4 | +0.2% | 282,800 |
| 2015/02/25 | 1,801 | 1,810 | 1,793 | 1,810 | +14 | +0.8% | 310,500 |
| 2015/02/24 | 1,815 | 1,815 | 1,790 | 1,796 | -15 | -0.8% | 508,600 |
| 2015/02/23 | 1,825 | 1,825 | 1,802 | 1,811 | -7 | -0.4% | 309,200 |
| 2015/02/20 | 1,828 | 1,828 | 1,810 | 1,818 | -7 | -0.4% | 364,700 |
| 2015/02/19 | 1,819 | 1,830 | 1,812 | 1,825 | +13 | +0.7% | 213,100 |
| 2015/02/18 | 1,833 | 1,833 | 1,807 | 1,812 | -2 | -0.1% | 315,600 |
| 2015/02/17 | 1,807 | 1,819 | 1,801 | 1,814 | +7 | +0.4% | 319,600 |
| 2015/02/16 | 1,844 | 1,849 | 1,796 | 1,807 | -35 | -1.9% | 561,600 |
| 2015/02/13 | 1,874 | 1,874 | 1,818 | 1,842 | -38 | -2% | 598,800 |
| 2015/02/12 | 1,874 | 1,889 | 1,868 | 1,880 | +24 | +1.3% | 307,300 |
| 2015/02/10 | 1,861 | 1,870 | 1,846 | 1,856 | -3 | -0.2% | 141,000 |
| 2015/02/09 | 1,874 | 1,875 | 1,846 | 1,859 | +20 | +1.1% | 242,100 |
| 2015/02/06 | 1,850 | 1,852 | 1,836 | 1,839 | ±0 | ±0% | 145,700 |
| 2015/02/05 | 1,850 | 1,851 | 1,838 | 1,839 | -13 | -0.7% | 175,000 |
| 2015/02/04 | 1,852 | 1,865 | 1,841 | 1,852 | +1 | +0.1% | 254,500 |
| 2015/02/03 | 1,890 | 1,893 | 1,840 | 1,851 | -39 | -2.1% | 349,700 |
| 2015/02/02 | 1,858 | 1,897 | 1,844 | 1,890 | +24 | +1.3% | 512,700 |
| 2015/01/30 | 1,876 | 1,887 | 1,862 | 1,866 | -7 | -0.4% | 296,300 |
2501～
2550
件表示中 / 3735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 | 287,900円 | -2.2% | -37.6% | 1.67% | 18.86倍 | 1.42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 |
| ハウス食Ｇ | 281,400円 | +5.6% | +4.7% | 1.71% | 20.22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 |
| 伊藤園 | 321,800円 | +3.7% | +11.9% | 1.49% | 23.71倍 | 2.13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 | 279,400円 | +19.2% | - | 1.86% | 14.56倍 | 1.14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 |
| 宝ＨＤ | 123,800円 | +10.6% | +0.1% | 2.50% | 14.65倍 | 0.97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
