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 |
---|---|---|---|---|---|---|---|
2011/02/04 | 1,510 | 1,515 | 1,510 | 1,512 | +8 | +0.5% | 107,500 |
2011/02/03 | 1,509 | 1,510 | 1,501 | 1,504 | -4 | -0.3% | 139,500 |
2011/02/02 | 1,515 | 1,521 | 1,508 | 1,508 | -2 | -0.1% | 167,400 |
2011/02/01 | 1,514 | 1,514 | 1,502 | 1,510 | -3 | -0.2% | 223,300 |
2011/01/31 | 1,514 | 1,520 | 1,500 | 1,513 | -5 | -0.3% | 217,100 |
2011/01/28 | 1,535 | 1,537 | 1,518 | 1,518 | -20 | -1.3% | 223,900 |
2011/01/27 | 1,540 | 1,544 | 1,533 | 1,538 | -2 | -0.1% | 207,800 |
2011/01/26 | 1,547 | 1,547 | 1,533 | 1,540 | -5 | -0.3% | 160,700 |
2011/01/25 | 1,539 | 1,550 | 1,535 | 1,545 | +12 | +0.8% | 250,200 |
2011/01/24 | 1,513 | 1,535 | 1,513 | 1,533 | +29 | +1.9% | 286,300 |
2011/01/21 | 1,517 | 1,518 | 1,500 | 1,504 | -13 | -0.9% | 178,900 |
2011/01/20 | 1,518 | 1,520 | 1,514 | 1,517 | -2 | -0.1% | 139,600 |
2011/01/19 | 1,527 | 1,530 | 1,516 | 1,519 | -6 | -0.4% | 179,700 |
2011/01/18 | 1,530 | 1,533 | 1,525 | 1,525 | +2 | +0.1% | 107,000 |
2011/01/17 | 1,521 | 1,529 | 1,521 | 1,523 | +6 | +0.4% | 123,500 |
2011/01/14 | 1,516 | 1,520 | 1,513 | 1,517 | +3 | +0.2% | 160,800 |
2011/01/13 | 1,511 | 1,515 | 1,510 | 1,514 | +4 | +0.3% | 138,200 |
2011/01/12 | 1,508 | 1,514 | 1,508 | 1,510 | +4 | +0.3% | 139,300 |
2011/01/11 | 1,512 | 1,512 | 1,505 | 1,506 | +2 | +0.1% | 132,000 |
2011/01/07 | 1,500 | 1,513 | 1,499 | 1,504 | +9 | +0.6% | 220,700 |
2011/01/06 | 1,500 | 1,503 | 1,495 | 1,495 | -2 | -0.1% | 108,500 |
2011/01/05 | 1,501 | 1,504 | 1,497 | 1,497 | -2 | -0.1% | 94,600 |
2011/01/04 | 1,505 | 1,505 | 1,497 | 1,499 | +5 | +0.3% | 88,900 |
2010/12/30 | 1,506 | 1,507 | 1,494 | 1,494 | -8 | -0.5% | 143,000 |
2010/12/29 | 1,497 | 1,505 | 1,495 | 1,502 | +8 | +0.5% | 110,400 |
2010/12/28 | 1,497 | 1,499 | 1,492 | 1,494 | +1 | +0.1% | 91,300 |
2010/12/27 | 1,496 | 1,499 | 1,491 | 1,493 | -3 | -0.2% | 170,300 |
2010/12/24 | 1,502 | 1,506 | 1,496 | 1,496 | -11 | -0.7% | 203,100 |
2010/12/22 | 1,517 | 1,518 | 1,505 | 1,507 | -8 | -0.5% | 154,600 |
2010/12/21 | 1,505 | 1,519 | 1,502 | 1,515 | +15 | +1% | 487,200 |
2010/12/20 | 1,509 | 1,510 | 1,500 | 1,500 | -8 | -0.5% | 180,500 |
2010/12/17 | 1,510 | 1,515 | 1,508 | 1,508 | -1 | -0.1% | 132,400 |
2010/12/16 | 1,512 | 1,518 | 1,506 | 1,509 | -3 | -0.2% | 269,200 |
2010/12/15 | 1,503 | 1,512 | 1,500 | 1,512 | +10 | +0.7% | 207,900 |
2010/12/14 | 1,510 | 1,512 | 1,500 | 1,502 | -6 | -0.4% | 364,100 |
2010/12/13 | 1,497 | 1,508 | 1,497 | 1,508 | +11 | +0.7% | 461,900 |
2010/12/10 | 1,494 | 1,499 | 1,490 | 1,497 | +4 | +0.3% | 377,300 |
2010/12/09 | 1,495 | 1,499 | 1,492 | 1,493 | -3 | -0.2% | 130,200 |
2010/12/08 | 1,490 | 1,497 | 1,490 | 1,496 | +3 | +0.2% | 172,900 |
2010/12/07 | 1,486 | 1,493 | 1,481 | 1,493 | +8 | +0.5% | 186,300 |
2010/12/06 | 1,490 | 1,492 | 1,485 | 1,485 | ±0 | ±0% | 138,700 |
2010/12/03 | 1,487 | 1,492 | 1,485 | 1,485 | +1 | +0.1% | 130,200 |
2010/12/02 | 1,491 | 1,496 | 1,484 | 1,484 | +1 | +0.1% | 248,800 |
2010/12/01 | 1,470 | 1,483 | 1,468 | 1,483 | +5 | +0.3% | 150,000 |
2010/11/30 | 1,490 | 1,503 | 1,478 | 1,478 | -8 | -0.5% | 421,200 |
2010/11/29 | 1,475 | 1,497 | 1,436 | 1,486 | -35 | -2.3% | 904,100 |
2010/11/26 | 1,523 | 1,534 | 1,521 | 1,521 | +1 | +0.1% | 107,900 |
2010/11/25 | 1,540 | 1,540 | 1,520 | 1,520 | +4 | +0.3% | 146,000 |
2010/11/24 | 1,529 | 1,529 | 1,506 | 1,516 | -23 | -1.5% | 139,800 |
2010/11/22 | 1,541 | 1,546 | 1,537 | 1,539 | +1 | +0.1% | 84,500 |
3251~
3300
件表示中 / 3458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 | 381,700円 | +31.7% | +94.1% | 1.36% | 15.65倍 | 2.49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 |
サッポロHD | 528,500円 | +0.9% | +53.2% | 0.98% | 41.17倍 | 2.26倍 |
|
ビール類国内有力メーカー。海外は北米が柱。不動産に強み。外食も。ポッカと経営統合 |
コカコーラBJH | 193,200円 | +1.6% | +244.3% | 2.59% | 50.27倍 | 0.74倍 |
|
国内コカ・ボトラー最大手。17年4月EJとウエストが経営統合。21年健康食品キューサイ譲渡 |
伊藤園 | 383,000円 | +4.3% | +19.0% | 1.10% | 32.18倍 | 1.86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 |
森永乳 | 334,400円 | +4.2% | +7.8% | 2.69% | 15.27倍 | 1.05倍 |
|
業界2位。チルドカップ乳飲料、チーズで高シェア。乳酸菌などBtoBの菌体販売にも注力 |
市場注目の銘柄
チャート関連のコラム