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 |
|---|---|---|---|---|---|---|---|
| 2012/10/26 | 1,641 | 1,663 | 1,636 | 1,653 | +13 | +0.8% | 349,900 |
| 2012/10/25 | 1,655 | 1,655 | 1,621 | 1,640 | -15 | -0.9% | 529,600 |
| 2012/10/24 | 1,669 | 1,677 | 1,650 | 1,655 | -13 | -0.8% | 464,900 |
| 2012/10/23 | 1,710 | 1,712 | 1,659 | 1,668 | -50 | -2.9% | 625,400 |
| 2012/10/22 | 1,724 | 1,732 | 1,717 | 1,718 | -6 | -0.3% | 151,900 |
| 2012/10/19 | 1,726 | 1,732 | 1,719 | 1,724 | -5 | -0.3% | 194,700 |
| 2012/10/18 | 1,736 | 1,738 | 1,725 | 1,729 | -4 | -0.2% | 184,100 |
| 2012/10/17 | 1,727 | 1,744 | 1,721 | 1,733 | +14 | +0.8% | 201,000 |
| 2012/10/16 | 1,728 | 1,728 | 1,714 | 1,719 | -9 | -0.5% | 148,600 |
| 2012/10/15 | 1,722 | 1,735 | 1,720 | 1,728 | +11 | +0.6% | 245,800 |
| 2012/10/12 | 1,705 | 1,732 | 1,705 | 1,717 | +14 | +0.8% | 177,800 |
| 2012/10/11 | 1,710 | 1,725 | 1,700 | 1,703 | -10 | -0.6% | 197,600 |
| 2012/10/10 | 1,715 | 1,730 | 1,708 | 1,713 | -8 | -0.5% | 269,600 |
| 2012/10/09 | 1,733 | 1,752 | 1,720 | 1,721 | -34 | -1.9% | 276,500 |
| 2012/10/05 | 1,746 | 1,761 | 1,743 | 1,755 | +10 | +0.6% | 135,400 |
| 2012/10/04 | 1,741 | 1,751 | 1,735 | 1,745 | -1 | -0.1% | 180,700 |
| 2012/10/03 | 1,757 | 1,762 | 1,745 | 1,746 | -17 | -1% | 117,900 |
| 2012/10/02 | 1,767 | 1,768 | 1,755 | 1,763 | -7 | -0.4% | 103,300 |
| 2012/10/01 | 1,778 | 1,783 | 1,765 | 1,770 | -21 | -1.2% | 115,100 |
| 2012/09/28 | 1,785 | 1,799 | 1,782 | 1,791 | +5 | +0.3% | 272,500 |
| 2012/09/27 | 1,770 | 1,790 | 1,767 | 1,786 | +10 | +0.6% | 227,300 |
| 2012/09/26 | 1,770 | 1,778 | 1,760 | 1,776 | -2 | -0.1% | 246,400 |
| 2012/09/25 | 1,767 | 1,778 | 1,748 | 1,778 | +12 | +0.7% | 470,100 |
| 2012/09/24 | 1,740 | 1,766 | 1,740 | 1,766 | +26 | +1.5% | 295,700 |
| 2012/09/21 | 1,735 | 1,748 | 1,726 | 1,740 | +3 | +0.2% | 318,900 |
| 2012/09/20 | 1,730 | 1,741 | 1,727 | 1,737 | +10 | +0.6% | 182,500 |
| 2012/09/19 | 1,722 | 1,746 | 1,722 | 1,727 | +9 | +0.5% | 208,000 |
| 2012/09/18 | 1,705 | 1,725 | 1,705 | 1,718 | +15 | +0.9% | 244,800 |
| 2012/09/14 | 1,722 | 1,723 | 1,703 | 1,703 | -11 | -0.6% | 242,000 |
| 2012/09/13 | 1,733 | 1,733 | 1,712 | 1,714 | -20 | -1.2% | 180,900 |
| 2012/09/12 | 1,713 | 1,735 | 1,713 | 1,734 | +21 | +1.2% | 180,400 |
| 2012/09/11 | 1,711 | 1,722 | 1,699 | 1,713 | -3 | -0.2% | 205,200 |
| 2012/09/10 | 1,740 | 1,740 | 1,710 | 1,716 | -21 | -1.2% | 206,300 |
| 2012/09/07 | 1,750 | 1,753 | 1,735 | 1,737 | -13 | -0.7% | 131,800 |
| 2012/09/06 | 1,730 | 1,750 | 1,726 | 1,750 | +17 | +1% | 184,900 |
| 2012/09/05 | 1,734 | 1,744 | 1,725 | 1,733 | -6 | -0.3% | 140,700 |
| 2012/09/04 | 1,761 | 1,761 | 1,733 | 1,739 | -22 | -1.2% | 163,200 |
| 2012/09/03 | 1,775 | 1,779 | 1,758 | 1,761 | -14 | -0.8% | 151,100 |
| 2012/08/31 | 1,767 | 1,790 | 1,766 | 1,775 | +7 | +0.4% | 215,600 |
| 2012/08/30 | 1,755 | 1,771 | 1,754 | 1,768 | +14 | +0.8% | 195,300 |
| 2012/08/29 | 1,750 | 1,754 | 1,743 | 1,754 | +11 | +0.6% | 133,100 |
| 2012/08/28 | 1,745 | 1,749 | 1,734 | 1,743 | +2 | +0.1% | 160,400 |
| 2012/08/27 | 1,749 | 1,753 | 1,741 | 1,741 | -7 | -0.4% | 122,500 |
| 2012/08/24 | 1,743 | 1,754 | 1,736 | 1,748 | +3 | +0.2% | 98,200 |
| 2012/08/23 | 1,746 | 1,755 | 1,745 | 1,745 | -5 | -0.3% | 100,000 |
| 2012/08/22 | 1,751 | 1,751 | 1,743 | 1,750 | -1 | -0.1% | 118,400 |
| 2012/08/21 | 1,746 | 1,758 | 1,740 | 1,751 | +4 | +0.2% | 139,700 |
| 2012/08/20 | 1,757 | 1,758 | 1,746 | 1,747 | -7 | -0.4% | 134,400 |
| 2012/08/17 | 1,763 | 1,764 | 1,743 | 1,754 | -18 | -1% | 181,400 |
| 2012/08/16 | 1,770 | 1,780 | 1,763 | 1,772 | +1 | +0.1% | 162,200 |
3101～
3150
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
