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 |
|---|---|---|---|---|---|---|---|
| 2010/09/06 | 1,662 | 1,670 | 1,653 | 1,669 | +8 | +0.5% | 132,400 |
| 2010/09/03 | 1,655 | 1,665 | 1,651 | 1,661 | +5 | +0.3% | 158,900 |
| 2010/09/02 | 1,650 | 1,657 | 1,635 | 1,656 | +20 | +1.2% | 164,100 |
| 2010/09/01 | 1,640 | 1,640 | 1,622 | 1,636 | -6 | -0.4% | 175,500 |
| 2010/08/31 | 1,644 | 1,649 | 1,636 | 1,642 | -18 | -1.1% | 182,800 |
| 2010/08/30 | 1,649 | 1,664 | 1,645 | 1,660 | +23 | +1.4% | 244,500 |
| 2010/08/27 | 1,612 | 1,640 | 1,612 | 1,637 | +12 | +0.7% | 225,200 |
| 2010/08/26 | 1,623 | 1,625 | 1,615 | 1,625 | +3 | +0.2% | 132,000 |
| 2010/08/25 | 1,604 | 1,625 | 1,600 | 1,622 | +17 | +1.1% | 334,500 |
| 2010/08/24 | 1,596 | 1,606 | 1,593 | 1,605 | +7 | +0.4% | 153,600 |
| 2010/08/23 | 1,599 | 1,609 | 1,598 | 1,598 | ±0 | ±0% | 125,400 |
| 2010/08/20 | 1,600 | 1,606 | 1,590 | 1,598 | -10 | -0.6% | 147,600 |
| 2010/08/19 | 1,613 | 1,617 | 1,604 | 1,608 | -4 | -0.2% | 114,700 |
| 2010/08/18 | 1,599 | 1,619 | 1,596 | 1,612 | +25 | +1.6% | 249,900 |
| 2010/08/17 | 1,569 | 1,590 | 1,565 | 1,587 | +15 | +1% | 134,300 |
| 2010/08/16 | 1,553 | 1,577 | 1,552 | 1,572 | +11 | +0.7% | 120,200 |
| 2010/08/13 | 1,546 | 1,567 | 1,544 | 1,561 | +15 | +1% | 104,300 |
| 2010/08/12 | 1,541 | 1,549 | 1,541 | 1,546 | -9 | -0.6% | 120,900 |
| 2010/08/11 | 1,561 | 1,564 | 1,541 | 1,555 | -9 | -0.6% | 194,300 |
| 2010/08/10 | 1,581 | 1,583 | 1,560 | 1,564 | -17 | -1.1% | 126,300 |
| 2010/08/09 | 1,579 | 1,590 | 1,571 | 1,581 | +3 | +0.2% | 139,300 |
| 2010/08/06 | 1,553 | 1,582 | 1,550 | 1,578 | +22 | +1.4% | 152,800 |
| 2010/08/05 | 1,550 | 1,572 | 1,550 | 1,556 | +23 | +1.5% | 159,300 |
| 2010/08/04 | 1,552 | 1,554 | 1,530 | 1,533 | -24 | -1.5% | 176,000 |
| 2010/08/03 | 1,543 | 1,563 | 1,540 | 1,557 | +31 | +2% | 167,000 |
| 2010/08/02 | 1,536 | 1,551 | 1,523 | 1,526 | -10 | -0.7% | 142,100 |
| 2010/07/30 | 1,560 | 1,564 | 1,535 | 1,536 | -26 | -1.7% | 163,600 |
| 2010/07/29 | 1,556 | 1,568 | 1,556 | 1,562 | -22 | -1.4% | 174,200 |
| 2010/07/28 | 1,548 | 1,586 | 1,547 | 1,584 | +18 | +1.1% | 201,500 |
| 2010/07/27 | 1,555 | 1,578 | 1,547 | 1,566 | -7 | -0.4% | 163,900 |
| 2010/07/26 | 1,578 | 1,586 | 1,570 | 1,573 | +1 | +0.1% | 115,600 |
| 2010/07/23 | 1,591 | 1,593 | 1,569 | 1,572 | -9 | -0.6% | 214,900 |
| 2010/07/22 | 1,575 | 1,590 | 1,555 | 1,581 | +3 | +0.2% | 193,700 |
| 2010/07/21 | 1,609 | 1,614 | 1,577 | 1,578 | -21 | -1.3% | 288,700 |
| 2010/07/20 | 1,585 | 1,602 | 1,584 | 1,599 | +6 | +0.4% | 114,700 |
| 2010/07/16 | 1,600 | 1,610 | 1,589 | 1,593 | -14 | -0.9% | 143,700 |
| 2010/07/15 | 1,625 | 1,626 | 1,604 | 1,607 | -24 | -1.5% | 116,600 |
| 2010/07/14 | 1,612 | 1,633 | 1,606 | 1,631 | +25 | +1.6% | 170,300 |
| 2010/07/13 | 1,625 | 1,628 | 1,606 | 1,606 | -7 | -0.4% | 131,500 |
| 2010/07/12 | 1,640 | 1,640 | 1,612 | 1,613 | -28 | -1.7% | 100,200 |
| 2010/07/09 | 1,640 | 1,643 | 1,632 | 1,641 | +4 | +0.2% | 124,000 |
| 2010/07/08 | 1,636 | 1,648 | 1,627 | 1,637 | +7 | +0.4% | 175,300 |
| 2010/07/07 | 1,617 | 1,630 | 1,614 | 1,630 | +14 | +0.9% | 171,200 |
| 2010/07/06 | 1,607 | 1,616 | 1,600 | 1,616 | +4 | +0.2% | 126,800 |
| 2010/07/05 | 1,595 | 1,619 | 1,593 | 1,612 | +14 | +0.9% | 108,500 |
| 2010/07/02 | 1,604 | 1,604 | 1,580 | 1,598 | -6 | -0.4% | 178,900 |
| 2010/07/01 | 1,600 | 1,609 | 1,593 | 1,604 | -8 | -0.5% | 159,800 |
| 2010/06/30 | 1,610 | 1,621 | 1,597 | 1,612 | -7 | -0.4% | 183,100 |
| 2010/06/29 | 1,633 | 1,633 | 1,618 | 1,619 | -14 | -0.9% | 134,000 |
| 2010/06/28 | 1,629 | 1,636 | 1,620 | 1,633 | +4 | +0.2% | 110,200 |
3351～
3400
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
