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 |
|---|---|---|---|---|---|---|---|
| 2015/01/05 | 1,812 | 1,823 | 1,801 | 1,806 | -22 | -1.2% | 271,100 |
| 2014/12/30 | 1,830 | 1,833 | 1,818 | 1,828 | -2 | -0.1% | 157,900 |
| 2014/12/29 | 1,830 | 1,837 | 1,822 | 1,830 | -6 | -0.3% | 237,100 |
| 2014/12/26 | 1,853 | 1,857 | 1,822 | 1,836 | -39 | -2.1% | 354,100 |
| 2014/12/25 | 1,883 | 1,883 | 1,870 | 1,875 | -8 | -0.4% | 417,700 |
| 2014/12/24 | 1,870 | 1,885 | 1,868 | 1,883 | +20 | +1.1% | 371,700 |
| 2014/12/22 | 1,851 | 1,868 | 1,851 | 1,863 | +13 | +0.7% | 290,000 |
| 2014/12/19 | 1,848 | 1,850 | 1,827 | 1,850 | +14 | +0.8% | 416,400 |
| 2014/12/18 | 1,844 | 1,849 | 1,831 | 1,836 | +17 | +0.9% | 189,400 |
| 2014/12/17 | 1,824 | 1,837 | 1,816 | 1,819 | -5 | -0.3% | 306,600 |
| 2014/12/16 | 1,835 | 1,844 | 1,815 | 1,824 | -26 | -1.4% | 289,600 |
| 2014/12/15 | 1,818 | 1,855 | 1,810 | 1,850 | +33 | +1.8% | 430,500 |
| 2014/12/12 | 1,827 | 1,831 | 1,815 | 1,817 | -12 | -0.7% | 308,200 |
| 2014/12/11 | 1,819 | 1,834 | 1,806 | 1,829 | +2 | +0.1% | 402,200 |
| 2014/12/10 | 1,828 | 1,835 | 1,819 | 1,827 | -1 | -0.1% | 302,900 |
| 2014/12/09 | 1,801 | 1,830 | 1,801 | 1,828 | +20 | +1.1% | 340,100 |
| 2014/12/08 | 1,800 | 1,808 | 1,799 | 1,808 | +8 | +0.4% | 255,500 |
| 2014/12/05 | 1,792 | 1,800 | 1,787 | 1,800 | +13 | +0.7% | 165,900 |
| 2014/12/04 | 1,798 | 1,799 | 1,786 | 1,787 | -2 | -0.1% | 192,900 |
| 2014/12/03 | 1,780 | 1,793 | 1,777 | 1,789 | +9 | +0.5% | 189,600 |
| 2014/12/02 | 1,780 | 1,782 | 1,771 | 1,780 | ±0 | ±0% | 302,000 |
| 2014/12/01 | 1,770 | 1,780 | 1,768 | 1,780 | +10 | +0.6% | 186,600 |
| 2014/11/28 | 1,771 | 1,782 | 1,766 | 1,770 | -1 | -0.1% | 215,500 |
| 2014/11/27 | 1,782 | 1,782 | 1,761 | 1,771 | -6 | -0.3% | 236,000 |
| 2014/11/26 | 1,779 | 1,785 | 1,773 | 1,777 | +5 | +0.3% | 161,600 |
| 2014/11/25 | 1,789 | 1,790 | 1,771 | 1,772 | -12 | -0.7% | 214,500 |
| 2014/11/21 | 1,790 | 1,793 | 1,770 | 1,784 | -4 | -0.2% | 272,600 |
| 2014/11/20 | 1,795 | 1,798 | 1,787 | 1,788 | -3 | -0.2% | 113,900 |
| 2014/11/19 | 1,796 | 1,799 | 1,785 | 1,791 | +6 | +0.3% | 267,100 |
| 2014/11/18 | 1,775 | 1,789 | 1,775 | 1,785 | +12 | +0.7% | 237,000 |
| 2014/11/17 | 1,802 | 1,802 | 1,768 | 1,773 | -31 | -1.7% | 290,500 |
| 2014/11/14 | 1,808 | 1,808 | 1,794 | 1,804 | +3 | +0.2% | 290,200 |
| 2014/11/13 | 1,783 | 1,802 | 1,783 | 1,801 | +19 | +1.1% | 372,500 |
| 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 |
2601～
2650
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
