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 |
|---|---|---|---|---|---|---|---|
| 2015/03/18 | 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 |
| 2015/01/29 | 1,859 | 1,883 | 1,856 | 1,873 | +3 | +0.2% | 204,400 |
| 2015/01/28 | 1,837 | 1,876 | 1,830 | 1,870 | +21 | +1.1% | 289,800 |
| 2015/01/27 | 1,837 | 1,853 | 1,831 | 1,849 | +19 | +1% | 363,200 |
| 2015/01/26 | 1,809 | 1,833 | 1,803 | 1,830 | +11 | +0.6% | 214,000 |
| 2015/01/23 | 1,827 | 1,827 | 1,805 | 1,819 | +4 | +0.2% | 224,200 |
| 2015/01/22 | 1,825 | 1,827 | 1,805 | 1,815 | -10 | -0.5% | 304,900 |
| 2015/01/21 | 1,818 | 1,831 | 1,812 | 1,825 | +11 | +0.6% | 315,300 |
| 2015/01/20 | 1,800 | 1,817 | 1,794 | 1,814 | +13 | +0.7% | 225,000 |
| 2015/01/19 | 1,802 | 1,804 | 1,787 | 1,801 | +7 | +0.4% | 145,800 |
| 2015/01/16 | 1,798 | 1,808 | 1,778 | 1,794 | -20 | -1.1% | 233,300 |
| 2015/01/15 | 1,799 | 1,820 | 1,799 | 1,814 | +22 | +1.2% | 318,400 |
| 2015/01/14 | 1,782 | 1,804 | 1,774 | 1,792 | +11 | +0.6% | 391,800 |
| 2015/01/13 | 1,758 | 1,781 | 1,751 | 1,781 | +23 | +1.3% | 357,100 |
| 2015/01/09 | 1,792 | 1,796 | 1,754 | 1,758 | -19 | -1.1% | 389,600 |
| 2015/01/08 | 1,772 | 1,788 | 1,767 | 1,777 | +24 | +1.4% | 305,700 |
| 2015/01/07 | 1,764 | 1,779 | 1,751 | 1,753 | -12 | -0.7% | 381,500 |
| 2015/01/06 | 1,791 | 1,792 | 1,763 | 1,765 | -41 | -2.3% | 464,200 |
2551～
2600
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
