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 |
|---|---|---|---|---|---|---|---|
| 2014/08/05 | 1,729 | 1,734 | 1,722 | 1,727 | +7 | +0.4% | 221,000 |
| 2014/08/04 | 1,724 | 1,727 | 1,718 | 1,720 | ±0 | ±0% | 207,600 |
| 2014/08/01 | 1,727 | 1,730 | 1,717 | 1,720 | -9 | -0.5% | 296,400 |
| 2014/07/31 | 1,732 | 1,737 | 1,728 | 1,729 | ±0 | ±0% | 273,400 |
| 2014/07/30 | 1,745 | 1,749 | 1,728 | 1,729 | -19 | -1.1% | 395,800 |
| 2014/07/29 | 1,745 | 1,763 | 1,740 | 1,748 | +6 | +0.3% | 497,300 |
| 2014/07/28 | 1,750 | 1,768 | 1,740 | 1,742 | -6 | -0.3% | 683,700 |
| 2014/07/25 | 1,746 | 1,750 | 1,742 | 1,748 | +4 | +0.2% | 184,800 |
| 2014/07/24 | 1,745 | 1,751 | 1,735 | 1,744 | +3 | +0.2% | 389,300 |
| 2014/07/23 | 1,748 | 1,750 | 1,736 | 1,741 | +1 | +0.1% | 485,400 |
| 2014/07/22 | 1,768 | 1,778 | 1,736 | 1,740 | -68 | -3.8% | 948,300 |
| 2014/07/18 | 1,797 | 1,810 | 1,790 | 1,808 | ±0 | ±0% | 151,900 |
| 2014/07/17 | 1,799 | 1,810 | 1,799 | 1,808 | +8 | +0.4% | 193,800 |
| 2014/07/16 | 1,786 | 1,803 | 1,786 | 1,800 | +2 | +0.1% | 199,700 |
| 2014/07/15 | 1,799 | 1,800 | 1,790 | 1,798 | +8 | +0.4% | 196,400 |
| 2014/07/14 | 1,788 | 1,796 | 1,782 | 1,790 | +14 | +0.8% | 221,800 |
| 2014/07/11 | 1,760 | 1,788 | 1,760 | 1,776 | -3 | -0.2% | 351,200 |
| 2014/07/10 | 1,798 | 1,805 | 1,779 | 1,779 | -19 | -1.1% | 339,600 |
| 2014/07/09 | 1,790 | 1,800 | 1,785 | 1,798 | +6 | +0.3% | 171,400 |
| 2014/07/08 | 1,792 | 1,800 | 1,791 | 1,792 | -4 | -0.2% | 140,500 |
| 2014/07/07 | 1,799 | 1,800 | 1,795 | 1,796 | -3 | -0.2% | 89,200 |
| 2014/07/04 | 1,798 | 1,800 | 1,794 | 1,799 | -1 | -0.1% | 102,400 |
| 2014/07/03 | 1,790 | 1,800 | 1,790 | 1,800 | +6 | +0.3% | 144,400 |
| 2014/07/02 | 1,799 | 1,800 | 1,791 | 1,794 | -3 | -0.2% | 189,200 |
| 2014/07/01 | 1,790 | 1,800 | 1,785 | 1,797 | +4 | +0.2% | 279,100 |
| 2014/06/30 | 1,772 | 1,795 | 1,771 | 1,793 | +23 | +1.3% | 262,700 |
| 2014/06/27 | 1,771 | 1,776 | 1,757 | 1,770 | -3 | -0.2% | 153,400 |
| 2014/06/26 | 1,766 | 1,782 | 1,764 | 1,773 | +6 | +0.3% | 198,500 |
| 2014/06/25 | 1,771 | 1,780 | 1,764 | 1,767 | -14 | -0.8% | 258,600 |
| 2014/06/24 | 1,779 | 1,790 | 1,775 | 1,781 | +2 | +0.1% | 254,200 |
| 2014/06/23 | 1,775 | 1,780 | 1,771 | 1,779 | +8 | +0.5% | 150,400 |
| 2014/06/20 | 1,776 | 1,780 | 1,770 | 1,771 | -5 | -0.3% | 222,100 |
| 2014/06/19 | 1,763 | 1,777 | 1,761 | 1,776 | +18 | +1% | 250,300 |
| 2014/06/18 | 1,762 | 1,764 | 1,755 | 1,758 | -4 | -0.2% | 137,400 |
| 2014/06/17 | 1,748 | 1,763 | 1,744 | 1,762 | +22 | +1.3% | 353,800 |
| 2014/06/16 | 1,743 | 1,746 | 1,730 | 1,740 | -10 | -0.6% | 154,600 |
| 2014/06/13 | 1,735 | 1,750 | 1,735 | 1,750 | +1 | +0.1% | 302,500 |
| 2014/06/12 | 1,740 | 1,749 | 1,735 | 1,749 | +4 | +0.2% | 194,300 |
| 2014/06/11 | 1,734 | 1,745 | 1,731 | 1,745 | +12 | +0.7% | 155,100 |
| 2014/06/10 | 1,736 | 1,744 | 1,728 | 1,733 | ±0 | ±0% | 164,000 |
| 2014/06/09 | 1,738 | 1,739 | 1,730 | 1,733 | -5 | -0.3% | 97,000 |
| 2014/06/06 | 1,734 | 1,742 | 1,733 | 1,738 | +4 | +0.2% | 163,800 |
| 2014/06/05 | 1,732 | 1,734 | 1,723 | 1,734 | +2 | +0.1% | 132,100 |
| 2014/06/04 | 1,740 | 1,740 | 1,727 | 1,732 | -10 | -0.6% | 132,000 |
| 2014/06/03 | 1,744 | 1,745 | 1,738 | 1,742 | -2 | -0.1% | 126,000 |
| 2014/06/02 | 1,738 | 1,745 | 1,733 | 1,744 | +6 | +0.3% | 153,100 |
| 2014/05/30 | 1,732 | 1,745 | 1,728 | 1,738 | +3 | +0.2% | 370,300 |
| 2014/05/29 | 1,729 | 1,737 | 1,725 | 1,735 | -1 | -0.1% | 162,600 |
| 2014/05/28 | 1,731 | 1,742 | 1,727 | 1,736 | +12 | +0.7% | 299,600 |
| 2014/05/27 | 1,722 | 1,733 | 1,722 | 1,724 | -14 | -0.8% | 154,600 |
2701～
2750
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
