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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 2,963 | 2,971 | 2,934 | 2,939.5 | +2 | +0.1% | 286,400 |
| 2025/03/31 | 2,958 | 2,972 | 2,927.5 | 2,937.5 | -42.5 | -1.4% | 339,500 |
| 2025/03/28 | 2,995.5 | 3,000 | 2,964 | 2,980 | -35 | -1.2% | 271,400 |
| 2025/03/27 | 3,000 | 3,017 | 2,977.5 | 3,015 | +32.5 | +1.1% | 282,900 |
| 2025/03/26 | 3,000 | 3,006 | 2,975.5 | 2,982.5 | -17.5 | -0.6% | 295,000 |
| 2025/03/25 | 3,019 | 3,024 | 2,990.5 | 3,000 | -28 | -0.9% | 254,600 |
| 2025/03/24 | 3,036 | 3,039 | 3,013 | 3,028 | -8 | -0.3% | 224,900 |
| 2025/03/21 | 3,031 | 3,055 | 3,022 | 3,036 | +5 | +0.2% | 362,000 |
| 2025/03/19 | 3,004 | 3,047 | 3,004 | 3,031 | +28 | +0.9% | 258,100 |
| 2025/03/18 | 3,010 | 3,029 | 3,002 | 3,003 | +5 | +0.2% | 230,600 |
| 2025/03/17 | 2,995 | 3,013 | 2,978.5 | 2,998 | +5 | +0.2% | 264,200 |
| 2025/03/14 | 3,001 | 3,023 | 2,991.5 | 2,993 | -5 | -0.2% | 258,500 |
| 2025/03/13 | 2,986.5 | 3,015 | 2,983 | 2,998 | -0.5 | ±0% | 276,400 |
| 2025/03/12 | 3,019 | 3,026 | 2,966 | 2,998.5 | -18.5 | -0.6% | 462,800 |
| 2025/03/11 | 3,050 | 3,076 | 2,983.5 | 3,017 | -12 | -0.4% | 593,100 |
| 2025/03/10 | 3,008 | 3,038 | 2,989 | 3,029 | +40 | +1.3% | 462,300 |
| 2025/03/07 | 2,966 | 3,014 | 2,946 | 2,989 | +23 | +0.8% | 498,200 |
| 2025/03/06 | 2,937.5 | 2,967 | 2,929 | 2,966 | +28.5 | +1% | 295,600 |
| 2025/03/05 | 2,979 | 2,981 | 2,931 | 2,937.5 | -12.5 | -0.4% | 306,000 |
| 2025/03/04 | 2,955 | 2,981 | 2,934 | 2,950 | +10.5 | +0.4% | 389,300 |
| 2025/03/03 | 2,917 | 2,949.5 | 2,917 | 2,939.5 | +40 | +1.4% | 302,700 |
| 2025/02/28 | 2,951 | 2,959 | 2,889 | 2,899.5 | -40.5 | -1.4% | 409,300 |
| 2025/02/27 | 2,920 | 2,940 | 2,908 | 2,940 | +19.5 | +0.7% | 328,300 |
| 2025/02/26 | 2,898 | 2,924 | 2,895 | 2,920.5 | +33 | +1.1% | 397,800 |
| 2025/02/25 | 2,839 | 2,889.5 | 2,839 | 2,887.5 | +48.5 | +1.7% | 290,300 |
| 2025/02/21 | 2,840 | 2,863.5 | 2,834 | 2,839 | +6.5 | +0.2% | 347,400 |
| 2025/02/20 | 2,880 | 2,899 | 2,809.5 | 2,832.5 | -84.5 | -2.9% | 496,000 |
| 2025/02/19 | 2,877 | 2,917 | 2,877 | 2,917 | +41 | +1.4% | 297,500 |
| 2025/02/18 | 2,854.5 | 2,886.5 | 2,844.5 | 2,876 | +21.5 | +0.8% | 223,200 |
| 2025/02/17 | 2,883.5 | 2,883.5 | 2,851 | 2,854.5 | -29 | -1% | 279,300 |
| 2025/02/14 | 2,901.5 | 2,913.5 | 2,880 | 2,883.5 | -18 | -0.6% | 281,600 |
| 2025/02/13 | 2,860 | 2,907 | 2,847 | 2,901.5 | +62.5 | +2.2% | 332,100 |
| 2025/02/12 | 2,848 | 2,850 | 2,800 | 2,839 | +10.5 | +0.4% | 363,800 |
| 2025/02/10 | 2,852 | 2,858 | 2,816 | 2,828.5 | -23 | -0.8% | 307,400 |
| 2025/02/07 | 2,891 | 2,901.5 | 2,842 | 2,851.5 | -35.5 | -1.2% | 350,900 |
| 2025/02/06 | 2,838 | 2,904.5 | 2,821.5 | 2,887 | +74 | +2.6% | 506,200 |
| 2025/02/05 | 2,830 | 2,848 | 2,806 | 2,813 | -18 | -0.6% | 498,000 |
| 2025/02/04 | 2,836 | 2,869 | 2,783.5 | 2,831 | -17.5 | -0.6% | 1,228,400 |
| 2025/02/03 | 2,919 | 2,921 | 2,838 | 2,848.5 | -63.5 | -2.2% | 486,500 |
| 2025/01/31 | 2,938 | 2,938 | 2,904 | 2,912 | -24.5 | -0.8% | 289,700 |
| 2025/01/30 | 2,911.5 | 2,936.5 | 2,896 | 2,936.5 | +50 | +1.7% | 224,700 |
| 2025/01/29 | 2,920 | 2,925 | 2,884.5 | 2,886.5 | -29.5 | -1% | 232,700 |
| 2025/01/28 | 2,903 | 2,931.5 | 2,897 | 2,916 | +26 | +0.9% | 255,000 |
| 2025/01/27 | 2,862 | 2,894.5 | 2,855 | 2,890 | +46.5 | +1.6% | 194,000 |
| 2025/01/24 | 2,840 | 2,861 | 2,840 | 2,843.5 | +5 | +0.2% | 190,200 |
| 2025/01/23 | 2,845 | 2,845 | 2,815 | 2,838.5 | -14.5 | -0.5% | 261,300 |
| 2025/01/22 | 2,845 | 2,862.5 | 2,839 | 2,853 | +20 | +0.7% | 199,600 |
| 2025/01/21 | 2,826 | 2,844.5 | 2,823.5 | 2,833 | +18 | +0.6% | 230,100 |
| 2025/01/20 | 2,823 | 2,833.5 | 2,813 | 2,815 | -16 | -0.6% | 316,200 |
| 2025/01/17 | 2,862 | 2,862 | 2,821 | 2,831 | -19 | -0.7% | 299,200 |
1～
50
件表示中 / 3670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 | 293,500円 | -2.2% | -37.6% | 1.64% | 19.48倍 | 1.47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 | 316,500円 | +2.8% | +0.1% | 1.39% | 22.40倍 | 1.45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 | 307,600円 | +2.4% | +0.3% | 2.93% | 14.27倍 | 0.91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 |
| ハウス食Ｇ | 272,100円 | +5.5% | +2.0% | 1.76% | 20.79倍 | 0.87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 |
| 不二製油 | 295,100円 | +16.1% | -60.1% | 1.76% | 90.60倍 | 1.18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 |
市場注目の銘柄
チャート関連のコラム
