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 |
|---|---|---|---|---|---|---|---|
| 2013/10/09 | 1,630 | 1,647 | 1,621 | 1,647 | +18 | +1.1% | 260,900 |
| 2013/10/08 | 1,635 | 1,638 | 1,622 | 1,629 | -12 | -0.7% | 276,000 |
| 2013/10/07 | 1,647 | 1,653 | 1,638 | 1,641 | -6 | -0.4% | 227,900 |
| 2013/10/04 | 1,646 | 1,655 | 1,643 | 1,647 | ±0 | ±0% | 263,300 |
| 2013/10/03 | 1,652 | 1,665 | 1,647 | 1,647 | -5 | -0.3% | 301,700 |
| 2013/10/02 | 1,669 | 1,669 | 1,650 | 1,652 | -11 | -0.7% | 422,500 |
| 2013/10/01 | 1,668 | 1,671 | 1,661 | 1,663 | -6 | -0.4% | 323,800 |
| 2013/09/30 | 1,670 | 1,677 | 1,666 | 1,669 | -7 | -0.4% | 377,100 |
| 2013/09/27 | 1,688 | 1,688 | 1,674 | 1,676 | -12 | -0.7% | 408,600 |
| 2013/09/26 | 1,690 | 1,690 | 1,670 | 1,688 | -2 | -0.1% | 498,200 |
| 2013/09/25 | 1,690 | 1,695 | 1,690 | 1,690 | ±0 | ±0% | 567,000 |
| 2013/09/24 | 1,700 | 1,701 | 1,690 | 1,690 | -9 | -0.5% | 725,400 |
| 2013/09/20 | 1,710 | 1,711 | 1,697 | 1,699 | -11 | -0.6% | 547,100 |
| 2013/09/19 | 1,705 | 1,710 | 1,700 | 1,710 | +9 | +0.5% | 303,400 |
| 2013/09/18 | 1,702 | 1,705 | 1,695 | 1,701 | +1 | +0.1% | 294,600 |
| 2013/09/17 | 1,707 | 1,707 | 1,700 | 1,700 | -1 | -0.1% | 243,300 |
| 2013/09/13 | 1,706 | 1,708 | 1,695 | 1,701 | -5 | -0.3% | 449,200 |
| 2013/09/12 | 1,710 | 1,713 | 1,705 | 1,706 | +3 | +0.2% | 157,000 |
| 2013/09/11 | 1,708 | 1,715 | 1,702 | 1,703 | -4 | -0.2% | 232,000 |
| 2013/09/10 | 1,710 | 1,713 | 1,701 | 1,707 | -2 | -0.1% | 267,400 |
| 2013/09/09 | 1,709 | 1,709 | 1,696 | 1,709 | +20 | +1.2% | 284,000 |
| 2013/09/06 | 1,699 | 1,700 | 1,683 | 1,689 | -2 | -0.1% | 269,100 |
| 2013/09/05 | 1,704 | 1,704 | 1,691 | 1,691 | -8 | -0.5% | 215,100 |
| 2013/09/04 | 1,705 | 1,705 | 1,694 | 1,699 | -10 | -0.6% | 286,000 |
| 2013/09/03 | 1,700 | 1,709 | 1,697 | 1,709 | +18 | +1.1% | 296,100 |
| 2013/09/02 | 1,694 | 1,696 | 1,681 | 1,691 | +6 | +0.4% | 255,500 |
| 2013/08/30 | 1,708 | 1,710 | 1,675 | 1,685 | -30 | -1.7% | 740,700 |
| 2013/08/29 | 1,701 | 1,720 | 1,692 | 1,715 | +22 | +1.3% | 515,600 |
| 2013/08/28 | 1,690 | 1,698 | 1,677 | 1,693 | -8 | -0.5% | 365,800 |
| 2013/08/27 | 1,693 | 1,711 | 1,680 | 1,701 | +16 | +0.9% | 642,100 |
| 2013/08/26 | 1,720 | 1,722 | 1,684 | 1,685 | +5 | +0.3% | 515,100 |
| 2013/08/23 | 1,693 | 1,696 | 1,668 | 1,680 | +21 | +1.3% | 473,400 |
| 2013/08/22 | 1,707 | 1,707 | 1,653 | 1,659 | -47 | -2.8% | 634,300 |
| 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 |
2901～
2950
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
