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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 3,500 | 3,514 | 3,443 | 3,443 | -66 | -1.9% | 332,600 |
| 2024/07/23 | 3,530 | 3,540 | 3,489 | 3,509 | -21 | -0.6% | 252,400 |
| 2024/07/22 | 3,486 | 3,537 | 3,469 | 3,530 | +56 | +1.6% | 386,800 |
| 2024/07/19 | 3,499 | 3,507 | 3,454 | 3,474 | -17 | -0.5% | 196,900 |
| 2024/07/18 | 3,438 | 3,506 | 3,435 | 3,491 | +33 | +1% | 435,200 |
| 2024/07/17 | 3,444 | 3,458 | 3,435 | 3,458 | +8 | +0.2% | 288,900 |
| 2024/07/16 | 3,497 | 3,499 | 3,427 | 3,450 | -31 | -0.9% | 455,600 |
| 2024/07/12 | 3,429 | 3,483 | 3,420 | 3,481 | +44 | +1.3% | 482,500 |
| 2024/07/11 | 3,390 | 3,449 | 3,382 | 3,437 | +53 | +1.6% | 563,200 |
| 2024/07/10 | 3,345 | 3,384 | 3,337 | 3,384 | +29 | +0.9% | 420,200 |
| 2024/07/09 | 3,360 | 3,367 | 3,331 | 3,355 | +16 | +0.5% | 391,300 |
| 2024/07/08 | 3,364 | 3,372 | 3,325 | 3,339 | -31 | -0.9% | 506,200 |
| 2024/07/05 | 3,412 | 3,435 | 3,369 | 3,370 | -53 | -1.5% | 485,000 |
| 2024/07/04 | 3,435 | 3,437 | 3,388 | 3,423 | +4 | +0.1% | 590,800 |
| 2024/07/03 | 3,399 | 3,437 | 3,380 | 3,419 | +34 | +1% | 1,211,800 |
| 2024/07/02 | 3,255 | 3,394 | 3,248 | 3,385 | +130 | +4% | 3,736,300 |
| 2024/07/01 | 3,297 | 3,317 | 3,247 | 3,255 | -13 | -0.4% | 712,700 |
| 2024/06/28 | 3,305 | 3,306 | 3,261 | 3,268 | -38 | -1.1% | 652,400 |
| 2024/06/27 | 3,334 | 3,353 | 3,304 | 3,306 | -20 | -0.6% | 1,091,200 |
| 2024/06/26 | 3,330 | 3,335 | 3,294 | 3,326 | +6 | +0.2% | 3,021,600 |
| 2024/06/25 | 3,282 | 3,320 | 3,269 | 3,320 | +21 | +0.6% | 1,896,700 |
| 2024/06/24 | 3,360 | 3,366 | 3,293 | 3,299 | -37 | -1.1% | 747,400 |
| 2024/06/21 | 3,297 | 3,344 | 3,290 | 3,336 | +44 | +1.3% | 725,400 |
| 2024/06/20 | 3,257 | 3,296 | 3,242 | 3,292 | +43 | +1.3% | 554,800 |
| 2024/06/19 | 3,248 | 3,269 | 3,216 | 3,249 | -21 | -0.6% | 719,200 |
| 2024/06/18 | 3,301 | 3,355 | 3,240 | 3,270 | -70 | -2.1% | 1,208,300 |
| 2024/06/17 | 3,361 | 3,450 | 3,330 | 3,340 | -301 | -8.3% | 1,996,000 |
| 2024/06/14 | 3,555 | 3,659 | 3,555 | 3,641 | +55 | +1.5% | 275,000 |
| 2024/06/13 | 3,636 | 3,637 | 3,582 | 3,586 | -50 | -1.4% | 154,000 |
| 2024/06/12 | 3,637 | 3,652 | 3,625 | 3,636 | -3 | -0.1% | 101,400 |
| 2024/06/11 | 3,615 | 3,677 | 3,615 | 3,639 | +5 | +0.1% | 128,600 |
| 2024/06/10 | 3,625 | 3,644 | 3,584 | 3,634 | ±0 | ±0% | 145,500 |
| 2024/06/07 | 3,600 | 3,634 | 3,579 | 3,634 | +22 | +0.6% | 185,200 |
| 2024/06/06 | 3,645 | 3,647 | 3,605 | 3,612 | -35 | -1% | 122,000 |
| 2024/06/05 | 3,648 | 3,672 | 3,635 | 3,647 | +4 | +0.1% | 151,800 |
| 2024/06/04 | 3,655 | 3,674 | 3,612 | 3,643 | +1 | ±0% | 147,600 |
| 2024/06/03 | 3,611 | 3,664 | 3,596 | 3,642 | +67 | +1.9% | 243,300 |
| 2024/05/31 | 3,535 | 3,582 | 3,535 | 3,575 | +38 | +1.1% | 254,200 |
| 2024/05/30 | 3,530 | 3,551 | 3,506 | 3,537 | -24 | -0.7% | 253,900 |
| 2024/05/29 | 3,642 | 3,655 | 3,554 | 3,561 | -72 | -2% | 202,600 |
| 2024/05/28 | 3,684 | 3,684 | 3,612 | 3,633 | -56 | -1.5% | 206,600 |
| 2024/05/27 | 3,696 | 3,715 | 3,674 | 3,689 | -7 | -0.2% | 126,200 |
| 2024/05/24 | 3,651 | 3,723 | 3,651 | 3,696 | -11 | -0.3% | 139,100 |
| 2024/05/23 | 3,700 | 3,726 | 3,680 | 3,707 | -14 | -0.4% | 181,700 |
| 2024/05/22 | 3,750 | 3,759 | 3,704 | 3,721 | -22 | -0.6% | 188,900 |
| 2024/05/21 | 3,792 | 3,794 | 3,735 | 3,743 | -74 | -1.9% | 265,500 |
| 2024/05/20 | 3,800 | 3,833 | 3,788 | 3,817 | +1 | ±0% | 120,900 |
| 2024/05/17 | 3,842 | 3,857 | 3,793 | 3,816 | -46 | -1.2% | 167,800 |
| 2024/05/16 | 3,906 | 3,910 | 3,821 | 3,862 | ±0 | ±0% | 144,300 |
| 2024/05/15 | 3,901 | 3,901 | 3,854 | 3,862 | -46 | -1.2% | 186,500 |
251～
300
件表示中 / 3754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 | 284,400円 | -2.2% | -37.6% | 1.69% | 18.47倍 | 1.51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 |
| 伊藤園 | 327,800円 | +3.7% | +11.9% | 1.46% | 24.15倍 | 2.17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 |
| ハウス食Ｇ | 281,100円 | +5.6% | +4.7% | 1.71% | 20.21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 |
| 宝ＨＤ | 128,000円 | +10.6% | +0.1% | 2.42% | 15.14倍 | 1.01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 |
| 不二製油 | 283,200円 | +19.2% | - | 1.84% | 14.76倍 | 1.16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 |
市場注目の銘柄
チャート関連のコラム
