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 |
|---|---|---|---|---|---|---|---|
| 2013/03/01 | 1,718 | 1,724 | 1,712 | 1,721 | +8 | +0.5% | 191,100 |
| 2013/02/28 | 1,715 | 1,723 | 1,708 | 1,713 | -2 | -0.1% | 293,000 |
| 2013/02/27 | 1,720 | 1,728 | 1,715 | 1,715 | -9 | -0.5% | 228,600 |
| 2013/02/26 | 1,720 | 1,727 | 1,714 | 1,724 | +4 | +0.2% | 232,100 |
| 2013/02/25 | 1,715 | 1,726 | 1,715 | 1,720 | +15 | +0.9% | 312,700 |
| 2013/02/22 | 1,705 | 1,710 | 1,698 | 1,705 | -2 | -0.1% | 304,800 |
| 2013/02/21 | 1,724 | 1,728 | 1,705 | 1,707 | -16 | -0.9% | 257,300 |
| 2013/02/20 | 1,716 | 1,727 | 1,713 | 1,723 | +5 | +0.3% | 303,200 |
| 2013/02/19 | 1,710 | 1,720 | 1,709 | 1,718 | +9 | +0.5% | 223,000 |
| 2013/02/18 | 1,695 | 1,709 | 1,694 | 1,709 | +15 | +0.9% | 261,800 |
| 2013/02/15 | 1,700 | 1,707 | 1,686 | 1,694 | -4 | -0.2% | 236,600 |
| 2013/02/14 | 1,699 | 1,703 | 1,693 | 1,698 | -4 | -0.2% | 225,900 |
| 2013/02/13 | 1,702 | 1,705 | 1,696 | 1,702 | +1 | +0.1% | 271,800 |
| 2013/02/12 | 1,709 | 1,715 | 1,701 | 1,701 | -1 | -0.1% | 287,700 |
| 2013/02/08 | 1,703 | 1,713 | 1,698 | 1,702 | -2 | -0.1% | 291,800 |
| 2013/02/07 | 1,707 | 1,713 | 1,703 | 1,704 | -5 | -0.3% | 268,500 |
| 2013/02/06 | 1,710 | 1,711 | 1,702 | 1,709 | +7 | +0.4% | 302,000 |
| 2013/02/05 | 1,709 | 1,715 | 1,702 | 1,702 | -4 | -0.2% | 330,000 |
| 2013/02/04 | 1,717 | 1,719 | 1,706 | 1,706 | -8 | -0.5% | 215,100 |
| 2013/02/01 | 1,716 | 1,719 | 1,702 | 1,714 | +6 | +0.4% | 380,500 |
| 2013/01/31 | 1,710 | 1,712 | 1,694 | 1,708 | +6 | +0.4% | 349,500 |
| 2013/01/30 | 1,703 | 1,708 | 1,698 | 1,702 | +3 | +0.2% | 223,000 |
| 2013/01/29 | 1,708 | 1,710 | 1,694 | 1,699 | -8 | -0.5% | 436,800 |
| 2013/01/28 | 1,721 | 1,723 | 1,705 | 1,707 | -12 | -0.7% | 314,300 |
| 2013/01/25 | 1,750 | 1,750 | 1,709 | 1,719 | +8 | +0.5% | 568,400 |
| 2013/01/24 | 1,704 | 1,715 | 1,698 | 1,711 | +8 | +0.5% | 186,100 |
| 2013/01/23 | 1,692 | 1,709 | 1,689 | 1,703 | +9 | +0.5% | 260,300 |
| 2013/01/22 | 1,714 | 1,723 | 1,681 | 1,694 | -19 | -1.1% | 306,400 |
| 2013/01/21 | 1,707 | 1,716 | 1,700 | 1,713 | +7 | +0.4% | 179,700 |
| 2013/01/18 | 1,710 | 1,712 | 1,698 | 1,706 | +2 | +0.1% | 183,100 |
| 2013/01/17 | 1,707 | 1,709 | 1,691 | 1,704 | -2 | -0.1% | 303,000 |
| 2013/01/16 | 1,719 | 1,729 | 1,702 | 1,706 | -11 | -0.6% | 341,500 |
| 2013/01/15 | 1,716 | 1,719 | 1,707 | 1,717 | +8 | +0.5% | 206,200 |
| 2013/01/11 | 1,708 | 1,712 | 1,700 | 1,709 | +9 | +0.5% | 225,800 |
| 2013/01/10 | 1,691 | 1,704 | 1,685 | 1,700 | +9 | +0.5% | 159,300 |
| 2013/01/09 | 1,699 | 1,708 | 1,683 | 1,691 | -7 | -0.4% | 205,100 |
| 2013/01/08 | 1,705 | 1,716 | 1,695 | 1,698 | -4 | -0.2% | 370,000 |
| 2013/01/07 | 1,686 | 1,705 | 1,683 | 1,702 | +29 | +1.7% | 367,200 |
| 2013/01/04 | 1,678 | 1,680 | 1,656 | 1,673 | +22 | +1.3% | 229,100 |
| 2012/12/28 | 1,672 | 1,674 | 1,646 | 1,651 | -17 | -1% | 223,100 |
| 2012/12/27 | 1,660 | 1,672 | 1,656 | 1,668 | +14 | +0.8% | 222,800 |
| 2012/12/26 | 1,645 | 1,657 | 1,637 | 1,654 | +9 | +0.5% | 178,800 |
| 2012/12/25 | 1,664 | 1,665 | 1,645 | 1,645 | -11 | -0.7% | 212,300 |
| 2012/12/21 | 1,660 | 1,663 | 1,646 | 1,656 | +5 | +0.3% | 306,300 |
| 2012/12/20 | 1,644 | 1,660 | 1,644 | 1,651 | +13 | +0.8% | 323,000 |
| 2012/12/19 | 1,626 | 1,640 | 1,620 | 1,638 | +17 | +1% | 230,200 |
| 2012/12/18 | 1,615 | 1,629 | 1,610 | 1,621 | +5 | +0.3% | 194,000 |
| 2012/12/17 | 1,634 | 1,640 | 1,611 | 1,616 | -6 | -0.4% | 313,800 |
| 2012/12/14 | 1,619 | 1,640 | 1,615 | 1,622 | -6 | -0.4% | 251,400 |
| 2012/12/13 | 1,642 | 1,645 | 1,624 | 1,628 | -10 | -0.6% | 173,400 |
3051～
3100
件表示中 / 3767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 | 291,700円 | -2.2% | -37.6% | 1.65% | 18.93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 | 285,500円 | +5.6% | +4.7% | 1.68% | 20.46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 | 268,300円 | +4.8% | -2.7% | 2.42% | 12.67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 | 298,900円 | +3.9% | +1.7% | 3.35% | 6.24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
