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 |
|---|---|---|---|---|---|---|---|
| 2014/03/11 | 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 |
| 2014/01/22 | 1,735 | 1,739 | 1,725 | 1,734 | -2 | -0.1% | 241,300 |
| 2014/01/21 | 1,730 | 1,738 | 1,724 | 1,736 | +6 | +0.3% | 260,200 |
| 2014/01/20 | 1,729 | 1,735 | 1,723 | 1,730 | +5 | +0.3% | 179,600 |
| 2014/01/17 | 1,726 | 1,735 | 1,720 | 1,725 | +2 | +0.1% | 268,500 |
| 2014/01/16 | 1,741 | 1,741 | 1,720 | 1,723 | -19 | -1.1% | 310,200 |
| 2014/01/15 | 1,724 | 1,742 | 1,715 | 1,742 | +29 | +1.7% | 319,200 |
| 2014/01/14 | 1,718 | 1,725 | 1,711 | 1,713 | -14 | -0.8% | 255,200 |
| 2014/01/10 | 1,720 | 1,728 | 1,710 | 1,727 | -3 | -0.2% | 252,400 |
| 2014/01/09 | 1,730 | 1,730 | 1,718 | 1,730 | ±0 | ±0% | 178,200 |
| 2014/01/08 | 1,721 | 1,730 | 1,716 | 1,730 | +21 | +1.2% | 206,600 |
| 2014/01/07 | 1,730 | 1,730 | 1,708 | 1,709 | -16 | -0.9% | 293,600 |
| 2014/01/06 | 1,723 | 1,735 | 1,717 | 1,725 | +4 | +0.2% | 365,800 |
| 2013/12/30 | 1,718 | 1,722 | 1,713 | 1,721 | +13 | +0.8% | 268,600 |
| 2013/12/27 | 1,695 | 1,710 | 1,694 | 1,708 | +9 | +0.5% | 281,400 |
| 2013/12/26 | 1,682 | 1,700 | 1,678 | 1,699 | +21 | +1.3% | 266,000 |
| 2013/12/25 | 1,677 | 1,688 | 1,670 | 1,678 | -5 | -0.3% | 458,800 |
| 2013/12/24 | 1,686 | 1,691 | 1,678 | 1,683 | -3 | -0.2% | 339,500 |
2801～
2850
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
