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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 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 |
| 2010/06/25 | 1,612 | 1,630 | 1,611 | 1,629 | +2 | +0.1% | 130,900 |
| 2010/06/24 | 1,632 | 1,635 | 1,627 | 1,627 | -5 | -0.3% | 84,900 |
| 2010/06/23 | 1,634 | 1,644 | 1,621 | 1,632 | -7 | -0.4% | 159,400 |
| 2010/06/22 | 1,627 | 1,639 | 1,620 | 1,639 | +4 | +0.2% | 172,500 |
| 2010/06/21 | 1,628 | 1,637 | 1,627 | 1,635 | +9 | +0.6% | 183,200 |
| 2010/06/18 | 1,617 | 1,629 | 1,612 | 1,626 | +9 | +0.6% | 162,500 |
| 2010/06/17 | 1,611 | 1,624 | 1,610 | 1,617 | -3 | -0.2% | 120,000 |
| 2010/06/16 | 1,613 | 1,620 | 1,609 | 1,620 | +8 | +0.5% | 160,000 |
| 2010/06/15 | 1,607 | 1,612 | 1,598 | 1,612 | +2 | +0.1% | 112,100 |
| 2010/06/14 | 1,600 | 1,610 | 1,600 | 1,610 | +15 | +0.9% | 162,400 |
| 2010/06/11 | 1,586 | 1,595 | 1,580 | 1,595 | +17 | +1.1% | 280,900 |
| 2010/06/10 | 1,558 | 1,579 | 1,557 | 1,578 | +20 | +1.3% | 145,400 |
| 2010/06/09 | 1,549 | 1,558 | 1,535 | 1,558 | +9 | +0.6% | 114,400 |
| 2010/06/08 | 1,537 | 1,556 | 1,531 | 1,549 | +3 | +0.2% | 129,300 |
| 2010/06/07 | 1,551 | 1,553 | 1,539 | 1,546 | -19 | -1.2% | 116,300 |
| 2010/06/04 | 1,560 | 1,573 | 1,552 | 1,565 | +16 | +1% | 185,800 |
| 2010/06/03 | 1,538 | 1,552 | 1,529 | 1,549 | +26 | +1.7% | 169,100 |
| 2010/06/02 | 1,512 | 1,534 | 1,506 | 1,523 | +10 | +0.7% | 215,600 |
| 2010/06/01 | 1,510 | 1,519 | 1,501 | 1,513 | +2 | +0.1% | 109,700 |
| 2010/05/31 | 1,500 | 1,519 | 1,500 | 1,511 | +15 | +1% | 174,800 |
| 2010/05/28 | 1,505 | 1,505 | 1,485 | 1,496 | +6 | +0.4% | 153,500 |
| 2010/05/27 | 1,512 | 1,512 | 1,481 | 1,490 | -30 | -2% | 277,100 |
| 2010/05/26 | 1,529 | 1,540 | 1,518 | 1,520 | -9 | -0.6% | 271,300 |
3651～
3700
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
