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 |
|---|---|---|---|---|---|---|---|
| 2013/08/21 | 1,726 | 1,733 | 1,693 | 1,706 | -15 | -0.9% | 266,200 |
| 2013/08/20 | 1,712 | 1,735 | 1,711 | 1,721 | +10 | +0.6% | 446,000 |
| 2013/08/19 | 1,693 | 1,720 | 1,693 | 1,711 | +22 | +1.3% | 311,900 |
| 2013/08/16 | 1,692 | 1,709 | 1,685 | 1,689 | -8 | -0.5% | 220,500 |
| 2013/08/15 | 1,705 | 1,717 | 1,694 | 1,697 | -17 | -1% | 220,100 |
| 2013/08/14 | 1,709 | 1,715 | 1,698 | 1,714 | +12 | +0.7% | 216,000 |
| 2013/08/13 | 1,685 | 1,704 | 1,685 | 1,702 | +32 | +1.9% | 219,200 |
| 2013/08/12 | 1,662 | 1,685 | 1,656 | 1,670 | +8 | +0.5% | 206,400 |
| 2013/08/09 | 1,660 | 1,673 | 1,654 | 1,662 | +8 | +0.5% | 291,400 |
| 2013/08/08 | 1,677 | 1,690 | 1,653 | 1,654 | -23 | -1.4% | 261,800 |
| 2013/08/07 | 1,700 | 1,702 | 1,677 | 1,677 | -46 | -2.7% | 306,000 |
| 2013/08/06 | 1,700 | 1,725 | 1,690 | 1,723 | +23 | +1.4% | 283,900 |
| 2013/08/05 | 1,707 | 1,709 | 1,695 | 1,700 | -18 | -1% | 273,700 |
| 2013/08/02 | 1,699 | 1,718 | 1,685 | 1,718 | +30 | +1.8% | 359,100 |
| 2013/08/01 | 1,665 | 1,694 | 1,665 | 1,688 | +23 | +1.4% | 293,000 |
| 2013/07/31 | 1,680 | 1,687 | 1,660 | 1,665 | -23 | -1.4% | 363,200 |
| 2013/07/30 | 1,696 | 1,703 | 1,672 | 1,688 | -12 | -0.7% | 347,600 |
| 2013/07/29 | 1,701 | 1,712 | 1,698 | 1,700 | -10 | -0.6% | 385,000 |
| 2013/07/26 | 1,710 | 1,717 | 1,700 | 1,710 | ±0 | ±0% | 294,200 |
| 2013/07/25 | 1,710 | 1,718 | 1,701 | 1,710 | -8 | -0.5% | 295,500 |
| 2013/07/24 | 1,720 | 1,728 | 1,706 | 1,718 | -3 | -0.2% | 277,500 |
| 2013/07/23 | 1,701 | 1,737 | 1,692 | 1,721 | -13 | -0.7% | 595,500 |
| 2013/07/22 | 1,750 | 1,754 | 1,725 | 1,734 | -4 | -0.2% | 213,400 |
| 2013/07/19 | 1,759 | 1,760 | 1,735 | 1,738 | -18 | -1% | 246,800 |
| 2013/07/18 | 1,742 | 1,756 | 1,741 | 1,756 | +15 | +0.9% | 246,600 |
| 2013/07/17 | 1,739 | 1,742 | 1,724 | 1,741 | +3 | +0.2% | 145,900 |
| 2013/07/16 | 1,732 | 1,741 | 1,731 | 1,738 | +6 | +0.3% | 191,200 |
| 2013/07/12 | 1,730 | 1,734 | 1,715 | 1,732 | -3 | -0.2% | 270,400 |
| 2013/07/11 | 1,726 | 1,737 | 1,720 | 1,735 | +9 | +0.5% | 174,000 |
| 2013/07/10 | 1,734 | 1,737 | 1,723 | 1,726 | -5 | -0.3% | 145,000 |
| 2013/07/09 | 1,726 | 1,736 | 1,715 | 1,731 | +12 | +0.7% | 143,400 |
| 2013/07/08 | 1,733 | 1,736 | 1,719 | 1,719 | -9 | -0.5% | 171,800 |
| 2013/07/05 | 1,730 | 1,733 | 1,719 | 1,728 | -2 | -0.1% | 141,200 |
| 2013/07/04 | 1,719 | 1,735 | 1,718 | 1,730 | +7 | +0.4% | 127,500 |
| 2013/07/03 | 1,720 | 1,729 | 1,711 | 1,723 | +2 | +0.1% | 139,200 |
| 2013/07/02 | 1,723 | 1,724 | 1,707 | 1,721 | ±0 | ±0% | 199,500 |
| 2013/07/01 | 1,700 | 1,721 | 1,694 | 1,721 | +22 | +1.3% | 229,200 |
| 2013/06/28 | 1,681 | 1,699 | 1,681 | 1,699 | +23 | +1.4% | 286,200 |
| 2013/06/27 | 1,654 | 1,676 | 1,645 | 1,676 | +37 | +2.3% | 168,300 |
| 2013/06/26 | 1,675 | 1,680 | 1,638 | 1,639 | -34 | -2% | 260,900 |
| 2013/06/25 | 1,668 | 1,687 | 1,658 | 1,673 | +13 | +0.8% | 295,500 |
| 2013/06/24 | 1,670 | 1,676 | 1,659 | 1,660 | +1 | +0.1% | 202,500 |
| 2013/06/21 | 1,621 | 1,660 | 1,600 | 1,659 | +27 | +1.7% | 372,800 |
| 2013/06/20 | 1,643 | 1,644 | 1,625 | 1,632 | -10 | -0.6% | 165,600 |
| 2013/06/19 | 1,648 | 1,657 | 1,628 | 1,642 | +14 | +0.9% | 158,000 |
| 2013/06/18 | 1,650 | 1,660 | 1,625 | 1,628 | -10 | -0.6% | 213,000 |
| 2013/06/17 | 1,596 | 1,640 | 1,594 | 1,638 | +52 | +3.3% | 282,100 |
| 2013/06/14 | 1,599 | 1,612 | 1,586 | 1,586 | +2 | +0.1% | 412,000 |
| 2013/06/13 | 1,616 | 1,620 | 1,582 | 1,584 | -31 | -1.9% | 407,400 |
| 2013/06/12 | 1,618 | 1,626 | 1,602 | 1,615 | -6 | -0.4% | 184,600 |
2901～
2950
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
