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 |
|---|---|---|---|---|---|---|---|
| 2014/06/18 | 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 |
| 2014/05/26 | 1,706 | 1,740 | 1,697 | 1,738 | +37 | +2.2% | 366,500 |
| 2014/05/23 | 1,702 | 1,703 | 1,692 | 1,701 | -1 | -0.1% | 220,300 |
| 2014/05/22 | 1,691 | 1,703 | 1,683 | 1,702 | +13 | +0.8% | 276,900 |
| 2014/05/21 | 1,685 | 1,692 | 1,683 | 1,689 | -1 | -0.1% | 126,800 |
| 2014/05/20 | 1,688 | 1,693 | 1,677 | 1,690 | +11 | +0.7% | 194,900 |
| 2014/05/19 | 1,685 | 1,688 | 1,676 | 1,679 | +1 | +0.1% | 203,200 |
| 2014/05/16 | 1,678 | 1,681 | 1,670 | 1,678 | ±0 | ±0% | 305,800 |
| 2014/05/15 | 1,688 | 1,688 | 1,675 | 1,678 | -15 | -0.9% | 173,300 |
| 2014/05/14 | 1,691 | 1,694 | 1,683 | 1,693 | +8 | +0.5% | 188,000 |
| 2014/05/13 | 1,694 | 1,697 | 1,682 | 1,685 | +10 | +0.6% | 208,200 |
| 2014/05/12 | 1,682 | 1,686 | 1,675 | 1,675 | -2 | -0.1% | 169,800 |
| 2014/05/09 | 1,676 | 1,690 | 1,676 | 1,677 | +5 | +0.3% | 263,600 |
| 2014/05/08 | 1,690 | 1,693 | 1,670 | 1,672 | -16 | -0.9% | 501,000 |
| 2014/05/07 | 1,710 | 1,714 | 1,688 | 1,688 | -23 | -1.3% | 286,200 |
| 2014/05/02 | 1,721 | 1,721 | 1,707 | 1,711 | -10 | -0.6% | 120,900 |
| 2014/05/01 | 1,730 | 1,734 | 1,711 | 1,721 | -8 | -0.5% | 246,000 |
| 2014/04/30 | 1,726 | 1,739 | 1,723 | 1,729 | +4 | +0.2% | 308,400 |
| 2014/04/28 | 1,717 | 1,725 | 1,706 | 1,725 | +2 | +0.1% | 208,700 |
| 2014/04/25 | 1,730 | 1,730 | 1,698 | 1,723 | -25 | -1.4% | 587,100 |
| 2014/04/24 | 1,745 | 1,750 | 1,743 | 1,748 | +1 | +0.1% | 179,400 |
| 2014/04/23 | 1,738 | 1,747 | 1,730 | 1,747 | +18 | +1% | 262,200 |
| 2014/04/22 | 1,740 | 1,743 | 1,729 | 1,729 | -11 | -0.6% | 171,400 |
| 2014/04/21 | 1,729 | 1,742 | 1,725 | 1,740 | +11 | +0.6% | 194,400 |
| 2014/04/18 | 1,729 | 1,730 | 1,719 | 1,729 | ±0 | ±0% | 107,700 |
| 2014/04/17 | 1,719 | 1,735 | 1,715 | 1,729 | +11 | +0.6% | 218,700 |
| 2014/04/16 | 1,709 | 1,718 | 1,706 | 1,718 | +15 | +0.9% | 172,500 |
| 2014/04/15 | 1,700 | 1,703 | 1,689 | 1,703 | +18 | +1.1% | 174,800 |
| 2014/04/14 | 1,690 | 1,702 | 1,685 | 1,685 | -5 | -0.3% | 233,600 |
| 2014/04/11 | 1,689 | 1,700 | 1,682 | 1,690 | -10 | -0.6% | 234,900 |
| 2014/04/10 | 1,700 | 1,716 | 1,700 | 1,700 | +12 | +0.7% | 188,500 |
| 2014/04/09 | 1,695 | 1,700 | 1,686 | 1,688 | -19 | -1.1% | 293,800 |
| 2014/04/08 | 1,703 | 1,722 | 1,696 | 1,707 | -2 | -0.1% | 232,800 |
| 2014/04/07 | 1,708 | 1,720 | 1,706 | 1,709 | -9 | -0.5% | 170,600 |
2701～
2750
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
