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 |
|---|---|---|---|---|---|---|---|
| 2024/02/07 | 3,660 | 3,671 | 3,610 | 3,638 | -33 | -0.9% | 273,000 |
| 2024/02/06 | 3,692 | 3,704 | 3,651 | 3,671 | -39 | -1.1% | 361,800 |
| 2024/02/05 | 3,694 | 3,742 | 3,651 | 3,710 | +12 | +0.3% | 496,000 |
| 2024/02/02 | 3,740 | 3,828 | 3,630 | 3,698 | -129 | -3.4% | 1,745,300 |
| 2024/02/01 | 3,675 | 3,861 | 3,640 | 3,827 | +185 | +5.1% | 1,280,900 |
| 2024/01/31 | 3,598 | 3,658 | 3,592 | 3,642 | +38 | +1.1% | 487,600 |
| 2024/01/30 | 3,574 | 3,662 | 3,551 | 3,604 | +72 | +2% | 1,119,900 |
| 2024/01/29 | 3,410 | 3,561 | 3,401 | 3,532 | +389 | +12.4% | 2,328,900 |
| 2024/01/26 | 3,165 | 3,174 | 3,137 | 3,143 | -22 | -0.7% | 128,000 |
| 2024/01/25 | 3,135 | 3,169 | 3,130 | 3,165 | +22 | +0.7% | 190,300 |
| 2024/01/24 | 3,180 | 3,186 | 3,138 | 3,143 | -43 | -1.3% | 220,700 |
| 2024/01/23 | 3,210 | 3,224 | 3,180 | 3,186 | -25 | -0.8% | 146,100 |
| 2024/01/22 | 3,176 | 3,215 | 3,164 | 3,211 | +34 | +1.1% | 131,800 |
| 2024/01/19 | 3,221 | 3,227 | 3,177 | 3,177 | -49 | -1.5% | 161,800 |
| 2024/01/18 | 3,239 | 3,240 | 3,221 | 3,226 | -12 | -0.4% | 95,100 |
| 2024/01/17 | 3,224 | 3,252 | 3,219 | 3,238 | +16 | +0.5% | 131,200 |
| 2024/01/16 | 3,256 | 3,271 | 3,221 | 3,222 | -44 | -1.3% | 103,300 |
| 2024/01/15 | 3,240 | 3,268 | 3,215 | 3,266 | +21 | +0.6% | 170,000 |
| 2024/01/12 | 3,245 | 3,255 | 3,226 | 3,245 | +17 | +0.5% | 174,900 |
| 2024/01/11 | 3,245 | 3,252 | 3,223 | 3,228 | -11 | -0.3% | 188,200 |
| 2024/01/10 | 3,193 | 3,243 | 3,188 | 3,239 | +59 | +1.9% | 224,300 |
| 2024/01/09 | 3,136 | 3,183 | 3,134 | 3,180 | +53 | +1.7% | 167,400 |
| 2024/01/05 | 3,155 | 3,155 | 3,127 | 3,127 | -31 | -1% | 154,500 |
| 2024/01/04 | 3,136 | 3,158 | 3,105 | 3,158 | +19 | +0.6% | 143,900 |
| 2023/12/29 | 3,125 | 3,147 | 3,121 | 3,139 | +11 | +0.4% | 100,100 |
| 2023/12/28 | 3,101 | 3,132 | 3,097 | 3,128 | -22 | -0.7% | 106,200 |
| 2023/12/27 | 3,125 | 3,151 | 3,118 | 3,150 | +28 | +0.9% | 166,200 |
| 2023/12/26 | 3,119 | 3,122 | 3,106 | 3,122 | +3 | +0.1% | 123,800 |
| 2023/12/25 | 3,120 | 3,132 | 3,097 | 3,119 | +6 | +0.2% | 122,500 |
| 2023/12/22 | 3,100 | 3,118 | 3,097 | 3,113 | +18 | +0.6% | 141,900 |
| 2023/12/21 | 3,080 | 3,099 | 3,068 | 3,095 | +13 | +0.4% | 145,900 |
| 2023/12/20 | 3,068 | 3,094 | 3,065 | 3,082 | +14 | +0.5% | 116,200 |
| 2023/12/19 | 3,072 | 3,082 | 3,052 | 3,068 | +1 | ±0% | 131,700 |
| 2023/12/18 | 3,050 | 3,070 | 3,036 | 3,067 | +9 | +0.3% | 129,200 |
| 2023/12/15 | 3,100 | 3,100 | 3,043 | 3,058 | -61 | -2% | 344,300 |
| 2023/12/14 | 3,091 | 3,127 | 3,075 | 3,119 | +32 | +1% | 153,800 |
| 2023/12/13 | 3,130 | 3,133 | 3,082 | 3,087 | -44 | -1.4% | 174,800 |
| 2023/12/12 | 3,148 | 3,160 | 3,126 | 3,131 | -13 | -0.4% | 176,800 |
| 2023/12/11 | 3,130 | 3,149 | 3,104 | 3,144 | +5 | +0.2% | 191,000 |
| 2023/12/08 | 3,140 | 3,151 | 3,118 | 3,139 | -5 | -0.2% | 217,400 |
| 2023/12/07 | 3,170 | 3,185 | 3,140 | 3,144 | -47 | -1.5% | 194,200 |
| 2023/12/06 | 3,180 | 3,201 | 3,175 | 3,191 | +12 | +0.4% | 168,100 |
| 2023/12/05 | 3,144 | 3,184 | 3,144 | 3,179 | +10 | +0.3% | 125,600 |
| 2023/12/04 | 3,168 | 3,172 | 3,136 | 3,169 | -4 | -0.1% | 189,200 |
| 2023/12/01 | 3,192 | 3,199 | 3,173 | 3,173 | -4 | -0.1% | 148,500 |
| 2023/11/30 | 3,160 | 3,181 | 3,135 | 3,177 | +2 | +0.1% | 186,200 |
| 2023/11/29 | 3,193 | 3,196 | 3,172 | 3,175 | -21 | -0.7% | 91,000 |
| 2023/11/28 | 3,213 | 3,214 | 3,181 | 3,196 | +17 | +0.5% | 146,400 |
| 2023/11/27 | 3,200 | 3,214 | 3,165 | 3,179 | -18 | -0.6% | 126,700 |
| 2023/11/24 | 3,207 | 3,207 | 3,176 | 3,197 | +1 | ±0% | 98,700 |
301～
350
件表示中 / 3691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 | 295,900円 | -2.2% | -37.6% | 1.62% | 19.57倍 | 1.48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 |
| 伊藤園 | 338,600円 | +2.8% | +0.1% | 1.30% | 23.96倍 | 1.56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 | 318,300円 | +16.1% | -60.1% | 1.63% | 97.73倍 | 1.28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 |
| ハウス食Ｇ | 277,600円 | +5.5% | +2.0% | 1.73% | 21.22倍 | 0.89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 |
| 伊藤米久 | 450,500円 | +3.1% | -19.3% | 3.22% | 19.66倍 | 0.89倍 |
|
三菱商事系。伊藤ハムと米久の経営統合で設立。ハム・ソー首位。食肉大手。ＮＺにアンズコ社 |
市場注目の銘柄
チャート関連のコラム
