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 |
|---|---|---|---|---|---|---|---|
| 2014/04/04 | 1,727 | 1,733 | 1,717 | 1,718 | -15 | -0.9% | 186,200 |
| 2014/04/03 | 1,728 | 1,735 | 1,721 | 1,733 | +6 | +0.3% | 290,400 |
| 2014/04/02 | 1,744 | 1,749 | 1,727 | 1,727 | -15 | -0.9% | 326,200 |
| 2014/04/01 | 1,745 | 1,745 | 1,728 | 1,742 | -7 | -0.4% | 219,900 |
| 2014/03/31 | 1,749 | 1,750 | 1,737 | 1,749 | +1 | +0.1% | 303,000 |
| 2014/03/28 | 1,714 | 1,748 | 1,714 | 1,748 | +26 | +1.5% | 369,700 |
| 2014/03/27 | 1,693 | 1,728 | 1,690 | 1,722 | -7 | -0.4% | 388,600 |
| 2014/03/26 | 1,738 | 1,752 | 1,722 | 1,729 | +9 | +0.5% | 561,700 |
| 2014/03/25 | 1,727 | 1,759 | 1,717 | 1,720 | -7 | -0.4% | 564,700 |
| 2014/03/24 | 1,700 | 1,736 | 1,700 | 1,727 | +53 | +3.2% | 518,400 |
| 2014/03/20 | 1,699 | 1,700 | 1,673 | 1,674 | -19 | -1.1% | 386,300 |
| 2014/03/19 | 1,700 | 1,708 | 1,686 | 1,693 | +2 | +0.1% | 234,900 |
| 2014/03/18 | 1,696 | 1,703 | 1,687 | 1,691 | +16 | +1% | 203,000 |
| 2014/03/17 | 1,695 | 1,700 | 1,671 | 1,675 | -5 | -0.3% | 280,200 |
| 2014/03/14 | 1,708 | 1,710 | 1,680 | 1,680 | -39 | -2.3% | 595,200 |
| 2014/03/13 | 1,719 | 1,731 | 1,714 | 1,719 | +6 | +0.4% | 191,900 |
| 2014/03/12 | 1,733 | 1,736 | 1,712 | 1,713 | -30 | -1.7% | 339,300 |
| 2014/03/11 | 1,742 | 1,745 | 1,731 | 1,743 | +7 | +0.4% | 191,600 |
| 2014/03/10 | 1,739 | 1,745 | 1,729 | 1,736 | -4 | -0.2% | 216,800 |
| 2014/03/07 | 1,741 | 1,742 | 1,726 | 1,740 | +2 | +0.1% | 215,300 |
| 2014/03/06 | 1,738 | 1,740 | 1,725 | 1,738 | +1 | +0.1% | 305,300 |
| 2014/03/05 | 1,749 | 1,753 | 1,730 | 1,737 | -7 | -0.4% | 238,900 |
| 2014/03/04 | 1,734 | 1,751 | 1,729 | 1,744 | +8 | +0.5% | 283,100 |
| 2014/03/03 | 1,734 | 1,740 | 1,723 | 1,736 | -2 | -0.1% | 182,400 |
| 2014/02/28 | 1,742 | 1,744 | 1,721 | 1,738 | -4 | -0.2% | 304,100 |
| 2014/02/27 | 1,749 | 1,752 | 1,739 | 1,742 | -5 | -0.3% | 284,700 |
| 2014/02/26 | 1,744 | 1,755 | 1,735 | 1,747 | -5 | -0.3% | 193,000 |
| 2014/02/25 | 1,745 | 1,753 | 1,735 | 1,752 | +7 | +0.4% | 259,600 |
| 2014/02/24 | 1,745 | 1,750 | 1,727 | 1,745 | +2 | +0.1% | 218,100 |
| 2014/02/21 | 1,729 | 1,743 | 1,726 | 1,743 | +29 | +1.7% | 195,900 |
| 2014/02/20 | 1,737 | 1,740 | 1,712 | 1,714 | -24 | -1.4% | 232,200 |
| 2014/02/19 | 1,746 | 1,746 | 1,732 | 1,738 | -11 | -0.6% | 240,400 |
| 2014/02/18 | 1,735 | 1,750 | 1,726 | 1,749 | +14 | +0.8% | 298,300 |
| 2014/02/17 | 1,719 | 1,735 | 1,704 | 1,735 | +18 | +1% | 253,800 |
| 2014/02/14 | 1,723 | 1,725 | 1,701 | 1,717 | -7 | -0.4% | 250,600 |
| 2014/02/13 | 1,717 | 1,725 | 1,710 | 1,724 | +7 | +0.4% | 325,900 |
| 2014/02/12 | 1,709 | 1,717 | 1,704 | 1,717 | +15 | +0.9% | 233,100 |
| 2014/02/10 | 1,701 | 1,703 | 1,683 | 1,702 | +20 | +1.2% | 203,400 |
| 2014/02/07 | 1,690 | 1,691 | 1,670 | 1,682 | +12 | +0.7% | 353,900 |
| 2014/02/06 | 1,690 | 1,700 | 1,670 | 1,670 | +7 | +0.4% | 352,600 |
| 2014/02/05 | 1,660 | 1,669 | 1,647 | 1,663 | +13 | +0.8% | 480,800 |
| 2014/02/04 | 1,682 | 1,686 | 1,650 | 1,650 | -38 | -2.3% | 720,400 |
| 2014/02/03 | 1,697 | 1,702 | 1,687 | 1,688 | -9 | -0.5% | 274,500 |
| 2014/01/31 | 1,702 | 1,714 | 1,689 | 1,697 | -2 | -0.1% | 330,700 |
| 2014/01/30 | 1,702 | 1,708 | 1,692 | 1,699 | -15 | -0.9% | 279,100 |
| 2014/01/29 | 1,705 | 1,719 | 1,701 | 1,714 | +27 | +1.6% | 211,700 |
| 2014/01/28 | 1,715 | 1,715 | 1,679 | 1,687 | -31 | -1.8% | 527,100 |
| 2014/01/27 | 1,714 | 1,720 | 1,700 | 1,718 | ±0 | ±0% | 368,900 |
| 2014/01/24 | 1,723 | 1,731 | 1,715 | 1,718 | -5 | -0.3% | 329,000 |
| 2014/01/23 | 1,738 | 1,738 | 1,723 | 1,723 | -11 | -0.6% | 194,700 |
2751～
2800
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
