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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 3,385 | 3,410 | 3,376 | 3,398 | +14 | +0.4% | 231,500 |
| 2023/08/30 | 3,370 | 3,391 | 3,364 | 3,384 | +15 | +0.4% | 751,100 |
| 2023/08/29 | 3,384 | 3,409 | 3,363 | 3,369 | -15 | -0.4% | 217,200 |
| 2023/08/28 | 3,355 | 3,391 | 3,348 | 3,384 | +52 | +1.6% | 236,900 |
| 2023/08/25 | 3,327 | 3,342 | 3,308 | 3,332 | ±0 | ±0% | 124,800 |
| 2023/08/24 | 3,338 | 3,340 | 3,320 | 3,332 | -12 | -0.4% | 113,700 |
| 2023/08/23 | 3,340 | 3,364 | 3,335 | 3,344 | ±0 | ±0% | 163,900 |
| 2023/08/22 | 3,309 | 3,344 | 3,289 | 3,344 | +38 | +1.1% | 142,100 |
| 2023/08/21 | 3,273 | 3,318 | 3,262 | 3,306 | +52 | +1.6% | 182,400 |
| 2023/08/18 | 3,240 | 3,278 | 3,231 | 3,254 | -10 | -0.3% | 185,800 |
| 2023/08/17 | 3,340 | 3,340 | 3,263 | 3,264 | -70 | -2.1% | 208,000 |
| 2023/08/16 | 3,312 | 3,336 | 3,293 | 3,334 | +7 | +0.2% | 187,300 |
| 2023/08/15 | 3,330 | 3,333 | 3,296 | 3,327 | -3 | -0.1% | 215,000 |
| 2023/08/14 | 3,294 | 3,330 | 3,281 | 3,330 | +36 | +1.1% | 229,400 |
| 2023/08/10 | 3,309 | 3,309 | 3,244 | 3,294 | -8 | -0.2% | 222,300 |
| 2023/08/09 | 3,300 | 3,325 | 3,281 | 3,302 | -9 | -0.3% | 294,200 |
| 2023/08/08 | 3,225 | 3,315 | 3,225 | 3,311 | +107 | +3.3% | 443,600 |
| 2023/08/07 | 3,179 | 3,204 | 3,158 | 3,204 | +18 | +0.6% | 228,200 |
| 2023/08/04 | 3,229 | 3,240 | 3,170 | 3,186 | -25 | -0.8% | 303,400 |
| 2023/08/03 | 3,250 | 3,259 | 3,192 | 3,211 | -40 | -1.2% | 472,300 |
| 2023/08/02 | 3,210 | 3,256 | 3,161 | 3,251 | -29 | -0.9% | 1,029,100 |
| 2023/08/01 | 3,204 | 3,288 | 3,184 | 3,280 | +110 | +3.5% | 765,600 |
| 2023/07/31 | 3,189 | 3,189 | 3,148 | 3,170 | +5 | +0.2% | 296,000 |
| 2023/07/28 | 3,143 | 3,167 | 3,131 | 3,165 | +7 | +0.2% | 942,700 |
| 2023/07/27 | 3,151 | 3,158 | 3,129 | 3,158 | +4 | +0.1% | 200,900 |
| 2023/07/26 | 3,145 | 3,154 | 3,118 | 3,154 | +9 | +0.3% | 186,700 |
| 2023/07/25 | 3,161 | 3,161 | 3,140 | 3,145 | -16 | -0.5% | 196,900 |
| 2023/07/24 | 3,182 | 3,184 | 3,153 | 3,161 | -1 | ±0% | 178,500 |
| 2023/07/21 | 3,150 | 3,178 | 3,138 | 3,162 | +5 | +0.2% | 180,200 |
| 2023/07/20 | 3,185 | 3,187 | 3,154 | 3,157 | -17 | -0.5% | 132,300 |
| 2023/07/19 | 3,177 | 3,187 | 3,153 | 3,174 | +13 | +0.4% | 175,800 |
| 2023/07/18 | 3,135 | 3,166 | 3,132 | 3,161 | +14 | +0.4% | 179,900 |
| 2023/07/14 | 3,130 | 3,148 | 3,114 | 3,147 | +12 | +0.4% | 179,100 |
| 2023/07/13 | 3,151 | 3,155 | 3,120 | 3,135 | -3 | -0.1% | 176,000 |
| 2023/07/12 | 3,131 | 3,140 | 3,111 | 3,138 | +8 | +0.3% | 174,900 |
| 2023/07/11 | 3,139 | 3,153 | 3,123 | 3,130 | +4 | +0.1% | 198,500 |
| 2023/07/10 | 3,117 | 3,137 | 3,099 | 3,126 | +9 | +0.3% | 236,400 |
| 2023/07/07 | 3,099 | 3,140 | 3,087 | 3,117 | +12 | +0.4% | 219,100 |
| 2023/07/06 | 3,100 | 3,119 | 3,090 | 3,105 | +5 | +0.2% | 258,900 |
| 2023/07/05 | 3,103 | 3,118 | 3,091 | 3,100 | -12 | -0.4% | 214,000 |
| 2023/07/04 | 3,150 | 3,153 | 3,112 | 3,112 | -40 | -1.3% | 248,600 |
| 2023/07/03 | 3,147 | 3,182 | 3,147 | 3,152 | +5 | +0.2% | 221,100 |
| 2023/06/30 | 3,172 | 3,186 | 3,137 | 3,147 | -41 | -1.3% | 261,100 |
| 2023/06/29 | 3,245 | 3,249 | 3,185 | 3,188 | -66 | -2% | 284,900 |
| 2023/06/28 | 3,210 | 3,261 | 3,204 | 3,254 | +26 | +0.8% | 355,200 |
| 2023/06/27 | 3,237 | 3,240 | 3,219 | 3,228 | -10 | -0.3% | 266,000 |
| 2023/06/26 | 3,250 | 3,253 | 3,222 | 3,238 | +2 | +0.1% | 212,800 |
| 2023/06/23 | 3,271 | 3,281 | 3,231 | 3,236 | -35 | -1.1% | 249,000 |
| 2023/06/22 | 3,280 | 3,298 | 3,266 | 3,271 | -33 | -1% | 399,500 |
| 2023/06/21 | 3,306 | 3,340 | 3,303 | 3,304 | +7 | +0.2% | 188,800 |
451～
500
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
