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 |
|---|---|---|---|---|---|---|---|
| 2013/06/11 | 1,650 | 1,658 | 1,621 | 1,621 | -23 | -1.4% | 370,400 |
| 2013/06/10 | 1,616 | 1,649 | 1,609 | 1,644 | +47 | +2.9% | 451,200 |
| 2013/06/07 | 1,606 | 1,615 | 1,582 | 1,597 | -18 | -1.1% | 416,200 |
| 2013/06/06 | 1,627 | 1,646 | 1,613 | 1,615 | -12 | -0.7% | 439,400 |
| 2013/06/05 | 1,648 | 1,674 | 1,627 | 1,627 | -16 | -1% | 399,200 |
| 2013/06/04 | 1,643 | 1,645 | 1,594 | 1,643 | -1 | -0.1% | 683,700 |
| 2013/06/03 | 1,693 | 1,694 | 1,640 | 1,644 | -58 | -3.4% | 665,400 |
| 2013/05/31 | 1,715 | 1,730 | 1,696 | 1,702 | -2 | -0.1% | 284,400 |
| 2013/05/30 | 1,745 | 1,747 | 1,700 | 1,704 | -50 | -2.9% | 312,300 |
| 2013/05/29 | 1,740 | 1,764 | 1,726 | 1,754 | +28 | +1.6% | 276,200 |
| 2013/05/28 | 1,710 | 1,729 | 1,700 | 1,726 | +13 | +0.8% | 314,500 |
| 2013/05/27 | 1,735 | 1,743 | 1,700 | 1,713 | -22 | -1.3% | 297,600 |
| 2013/05/24 | 1,721 | 1,750 | 1,705 | 1,735 | +14 | +0.8% | 563,500 |
| 2013/05/23 | 1,774 | 1,777 | 1,721 | 1,721 | -53 | -3% | 625,300 |
| 2013/05/22 | 1,793 | 1,800 | 1,774 | 1,774 | -19 | -1.1% | 393,600 |
| 2013/05/21 | 1,786 | 1,794 | 1,778 | 1,793 | +7 | +0.4% | 315,500 |
| 2013/05/20 | 1,798 | 1,799 | 1,786 | 1,786 | -9 | -0.5% | 281,000 |
| 2013/05/17 | 1,784 | 1,798 | 1,774 | 1,795 | +11 | +0.6% | 281,000 |
| 2013/05/16 | 1,790 | 1,792 | 1,769 | 1,784 | -4 | -0.2% | 291,400 |
| 2013/05/15 | 1,784 | 1,790 | 1,778 | 1,788 | +8 | +0.4% | 270,900 |
| 2013/05/14 | 1,770 | 1,783 | 1,767 | 1,780 | +15 | +0.8% | 251,200 |
| 2013/05/13 | 1,779 | 1,781 | 1,765 | 1,765 | -8 | -0.5% | 358,000 |
| 2013/05/10 | 1,785 | 1,787 | 1,770 | 1,773 | +8 | +0.5% | 280,800 |
| 2013/05/09 | 1,796 | 1,797 | 1,765 | 1,765 | -22 | -1.2% | 314,200 |
| 2013/05/08 | 1,781 | 1,792 | 1,778 | 1,787 | +9 | +0.5% | 392,700 |
| 2013/05/07 | 1,777 | 1,780 | 1,762 | 1,778 | +26 | +1.5% | 324,700 |
| 2013/05/02 | 1,753 | 1,761 | 1,745 | 1,752 | +3 | +0.2% | 193,400 |
| 2013/05/01 | 1,765 | 1,766 | 1,747 | 1,749 | -8 | -0.5% | 328,900 |
| 2013/04/30 | 1,779 | 1,788 | 1,757 | 1,757 | -8 | -0.5% | 622,100 |
| 2013/04/26 | 1,838 | 1,838 | 1,761 | 1,765 | -93 | -5% | 1,058,300 |
| 2013/04/25 | 1,867 | 1,880 | 1,851 | 1,858 | -9 | -0.5% | 340,800 |
| 2013/04/24 | 1,849 | 1,870 | 1,842 | 1,867 | +29 | +1.6% | 474,000 |
| 2013/04/23 | 1,823 | 1,843 | 1,821 | 1,838 | +12 | +0.7% | 325,700 |
| 2013/04/22 | 1,823 | 1,835 | 1,822 | 1,826 | +3 | +0.2% | 272,700 |
| 2013/04/19 | 1,821 | 1,829 | 1,804 | 1,823 | +1 | +0.1% | 205,400 |
| 2013/04/18 | 1,837 | 1,838 | 1,802 | 1,822 | -15 | -0.8% | 219,900 |
| 2013/04/17 | 1,809 | 1,840 | 1,803 | 1,837 | +34 | +1.9% | 526,800 |
| 2013/04/16 | 1,779 | 1,807 | 1,775 | 1,803 | +4 | +0.2% | 423,900 |
| 2013/04/15 | 1,800 | 1,801 | 1,778 | 1,799 | -1 | -0.1% | 224,200 |
| 2013/04/12 | 1,793 | 1,805 | 1,793 | 1,800 | -3 | -0.2% | 242,300 |
| 2013/04/11 | 1,801 | 1,808 | 1,791 | 1,803 | +1 | +0.1% | 264,500 |
| 2013/04/10 | 1,798 | 1,804 | 1,793 | 1,802 | +3 | +0.2% | 245,300 |
| 2013/04/09 | 1,804 | 1,804 | 1,790 | 1,799 | -5 | -0.3% | 273,200 |
| 2013/04/08 | 1,790 | 1,804 | 1,778 | 1,804 | +23 | +1.3% | 475,200 |
| 2013/04/05 | 1,764 | 1,786 | 1,748 | 1,781 | +35 | +2% | 574,400 |
| 2013/04/04 | 1,712 | 1,754 | 1,705 | 1,746 | +34 | +2% | 408,700 |
| 2013/04/03 | 1,697 | 1,715 | 1,689 | 1,712 | +24 | +1.4% | 306,300 |
| 2013/04/02 | 1,706 | 1,707 | 1,666 | 1,688 | -18 | -1.1% | 449,600 |
| 2013/04/01 | 1,772 | 1,773 | 1,706 | 1,706 | -79 | -4.4% | 462,700 |
| 2013/03/29 | 1,785 | 1,786 | 1,770 | 1,785 | -2 | -0.1% | 248,100 |
2951～
3000
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
