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 |
|---|---|---|---|---|---|---|---|
| 2014/11/12 | 1,790 | 1,800 | 1,782 | 1,782 | +5 | +0.3% | 335,300 |
| 2014/11/11 | 1,761 | 1,788 | 1,761 | 1,777 | +16 | +0.9% | 260,100 |
| 2014/11/10 | 1,761 | 1,769 | 1,751 | 1,761 | -6 | -0.3% | 177,300 |
| 2014/11/07 | 1,764 | 1,770 | 1,760 | 1,767 | +7 | +0.4% | 192,600 |
| 2014/11/06 | 1,776 | 1,785 | 1,754 | 1,760 | -16 | -0.9% | 341,500 |
| 2014/11/05 | 1,761 | 1,779 | 1,752 | 1,776 | +6 | +0.3% | 402,400 |
| 2014/11/04 | 1,807 | 1,810 | 1,770 | 1,770 | -37 | -2% | 732,900 |
| 2014/10/31 | 1,785 | 1,811 | 1,780 | 1,807 | +29 | +1.6% | 778,900 |
| 2014/10/30 | 1,775 | 1,785 | 1,767 | 1,778 | +8 | +0.5% | 327,800 |
| 2014/10/29 | 1,767 | 1,785 | 1,761 | 1,770 | +15 | +0.9% | 314,300 |
| 2014/10/28 | 1,721 | 1,770 | 1,720 | 1,755 | +32 | +1.9% | 600,000 |
| 2014/10/27 | 1,729 | 1,730 | 1,717 | 1,723 | +1 | +0.1% | 226,000 |
| 2014/10/24 | 1,727 | 1,728 | 1,712 | 1,722 | +5 | +0.3% | 145,600 |
| 2014/10/23 | 1,717 | 1,722 | 1,708 | 1,717 | +2 | +0.1% | 146,200 |
| 2014/10/22 | 1,700 | 1,719 | 1,695 | 1,715 | +26 | +1.5% | 220,000 |
| 2014/10/21 | 1,690 | 1,698 | 1,681 | 1,689 | -2 | -0.1% | 226,200 |
| 2014/10/20 | 1,684 | 1,692 | 1,676 | 1,691 | +35 | +2.1% | 201,200 |
| 2014/10/17 | 1,674 | 1,680 | 1,652 | 1,656 | -18 | -1.1% | 377,300 |
| 2014/10/16 | 1,681 | 1,697 | 1,670 | 1,674 | -20 | -1.2% | 363,700 |
| 2014/10/15 | 1,681 | 1,700 | 1,681 | 1,694 | +13 | +0.8% | 247,400 |
| 2014/10/14 | 1,689 | 1,705 | 1,680 | 1,681 | -14 | -0.8% | 351,800 |
| 2014/10/10 | 1,700 | 1,703 | 1,692 | 1,695 | -7 | -0.4% | 264,600 |
| 2014/10/09 | 1,716 | 1,719 | 1,701 | 1,702 | -14 | -0.8% | 211,400 |
| 2014/10/08 | 1,714 | 1,725 | 1,709 | 1,716 | -5 | -0.3% | 257,000 |
| 2014/10/07 | 1,722 | 1,734 | 1,720 | 1,721 | ±0 | ±0% | 272,700 |
| 2014/10/06 | 1,729 | 1,730 | 1,721 | 1,721 | +5 | +0.3% | 169,900 |
| 2014/10/03 | 1,712 | 1,721 | 1,710 | 1,716 | +1 | +0.1% | 218,800 |
| 2014/10/02 | 1,730 | 1,732 | 1,714 | 1,715 | -21 | -1.2% | 297,900 |
| 2014/10/01 | 1,734 | 1,745 | 1,728 | 1,736 | +1 | +0.1% | 268,100 |
| 2014/09/30 | 1,740 | 1,742 | 1,730 | 1,735 | -5 | -0.3% | 173,900 |
| 2014/09/29 | 1,745 | 1,745 | 1,736 | 1,740 | +5 | +0.3% | 143,200 |
| 2014/09/26 | 1,741 | 1,741 | 1,730 | 1,735 | -16 | -0.9% | 257,600 |
| 2014/09/25 | 1,747 | 1,755 | 1,743 | 1,751 | +4 | +0.2% | 320,600 |
| 2014/09/24 | 1,744 | 1,748 | 1,741 | 1,747 | +4 | +0.2% | 218,800 |
| 2014/09/22 | 1,750 | 1,753 | 1,742 | 1,743 | -5 | -0.3% | 175,800 |
| 2014/09/19 | 1,747 | 1,753 | 1,738 | 1,748 | +4 | +0.2% | 211,700 |
| 2014/09/18 | 1,746 | 1,748 | 1,742 | 1,744 | +3 | +0.2% | 158,500 |
| 2014/09/17 | 1,744 | 1,749 | 1,741 | 1,741 | -3 | -0.2% | 176,200 |
| 2014/09/16 | 1,743 | 1,748 | 1,741 | 1,744 | +3 | +0.2% | 108,400 |
| 2014/09/12 | 1,740 | 1,746 | 1,738 | 1,741 | -5 | -0.3% | 279,600 |
| 2014/09/11 | 1,755 | 1,756 | 1,742 | 1,746 | -7 | -0.4% | 137,400 |
| 2014/09/10 | 1,731 | 1,753 | 1,730 | 1,753 | +21 | +1.2% | 266,900 |
| 2014/09/09 | 1,746 | 1,746 | 1,731 | 1,732 | -6 | -0.3% | 205,300 |
| 2014/09/08 | 1,752 | 1,754 | 1,736 | 1,738 | -6 | -0.3% | 190,700 |
| 2014/09/05 | 1,743 | 1,748 | 1,741 | 1,744 | +3 | +0.2% | 193,600 |
| 2014/09/04 | 1,738 | 1,749 | 1,737 | 1,741 | +3 | +0.2% | 179,200 |
| 2014/09/03 | 1,750 | 1,750 | 1,735 | 1,738 | -7 | -0.4% | 244,400 |
| 2014/09/02 | 1,748 | 1,753 | 1,741 | 1,745 | -2 | -0.1% | 186,900 |
| 2014/09/01 | 1,753 | 1,755 | 1,739 | 1,747 | -8 | -0.5% | 210,000 |
| 2014/08/29 | 1,757 | 1,762 | 1,751 | 1,755 | -13 | -0.7% | 267,600 |
2601～
2650
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
