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 |
|---|---|---|---|---|---|---|---|
| 2023/06/20 | 3,320 | 3,322 | 3,284 | 3,297 | -42 | -1.3% | 231,200 |
| 2023/06/19 | 3,369 | 3,391 | 3,320 | 3,339 | +40 | +1.2% | 340,300 |
| 2023/06/16 | 3,391 | 3,402 | 3,279 | 3,299 | -93 | -2.7% | 687,900 |
| 2023/06/15 | 3,396 | 3,426 | 3,388 | 3,392 | -8 | -0.2% | 203,500 |
| 2023/06/14 | 3,412 | 3,417 | 3,395 | 3,400 | +7 | +0.2% | 193,000 |
| 2023/06/13 | 3,385 | 3,403 | 3,374 | 3,393 | +3 | +0.1% | 237,300 |
| 2023/06/12 | 3,370 | 3,398 | 3,368 | 3,390 | +31 | +0.9% | 199,900 |
| 2023/06/09 | 3,361 | 3,375 | 3,352 | 3,359 | +32 | +1% | 242,300 |
| 2023/06/08 | 3,328 | 3,357 | 3,321 | 3,327 | ±0 | ±0% | 204,300 |
| 2023/06/07 | 3,343 | 3,366 | 3,318 | 3,327 | +8 | +0.2% | 255,800 |
| 2023/06/06 | 3,318 | 3,326 | 3,296 | 3,319 | -11 | -0.3% | 170,600 |
| 2023/06/05 | 3,371 | 3,371 | 3,317 | 3,330 | -10 | -0.3% | 241,100 |
| 2023/06/02 | 3,300 | 3,350 | 3,295 | 3,340 | +35 | +1.1% | 147,600 |
| 2023/06/01 | 3,285 | 3,335 | 3,275 | 3,305 | +30 | +0.9% | 164,500 |
| 2023/05/31 | 3,270 | 3,305 | 3,265 | 3,275 | -40 | -1.2% | 321,500 |
| 2023/05/30 | 3,335 | 3,345 | 3,295 | 3,315 | -40 | -1.2% | 170,700 |
| 2023/05/29 | 3,365 | 3,375 | 3,330 | 3,355 | +10 | +0.3% | 197,200 |
| 2023/05/26 | 3,330 | 3,370 | 3,315 | 3,345 | +35 | +1.1% | 238,300 |
| 2023/05/25 | 3,300 | 3,345 | 3,290 | 3,310 | -25 | -0.7% | 169,800 |
| 2023/05/24 | 3,355 | 3,365 | 3,330 | 3,335 | -20 | -0.6% | 143,800 |
| 2023/05/23 | 3,380 | 3,380 | 3,340 | 3,355 | -15 | -0.4% | 161,700 |
| 2023/05/22 | 3,345 | 3,380 | 3,345 | 3,370 | +15 | +0.4% | 157,500 |
| 2023/05/19 | 3,345 | 3,375 | 3,330 | 3,355 | +20 | +0.6% | 182,600 |
| 2023/05/18 | 3,430 | 3,430 | 3,335 | 3,335 | -95 | -2.8% | 283,000 |
| 2023/05/17 | 3,440 | 3,450 | 3,410 | 3,430 | -10 | -0.3% | 128,400 |
| 2023/05/16 | 3,420 | 3,440 | 3,410 | 3,440 | +20 | +0.6% | 126,700 |
| 2023/05/15 | 3,430 | 3,450 | 3,415 | 3,420 | +25 | +0.7% | 138,000 |
| 2023/05/12 | 3,350 | 3,400 | 3,350 | 3,395 | +45 | +1.3% | 165,400 |
| 2023/05/11 | 3,390 | 3,420 | 3,340 | 3,350 | -65 | -1.9% | 221,600 |
| 2023/05/10 | 3,475 | 3,475 | 3,415 | 3,415 | -70 | -2% | 198,500 |
| 2023/05/09 | 3,430 | 3,490 | 3,430 | 3,485 | +50 | +1.5% | 220,300 |
| 2023/05/08 | 3,455 | 3,490 | 3,430 | 3,435 | -45 | -1.3% | 286,800 |
| 2023/05/02 | 3,580 | 3,585 | 3,470 | 3,480 | -100 | -2.8% | 377,300 |
| 2023/05/01 | 3,405 | 3,580 | 3,405 | 3,580 | +280 | +8.5% | 891,600 |
| 2023/04/28 | 3,220 | 3,300 | 3,220 | 3,300 | +90 | +2.8% | 337,000 |
| 2023/04/27 | 3,205 | 3,210 | 3,175 | 3,210 | -10 | -0.3% | 170,300 |
| 2023/04/26 | 3,235 | 3,245 | 3,215 | 3,220 | -15 | -0.5% | 146,300 |
| 2023/04/25 | 3,230 | 3,250 | 3,220 | 3,235 | +20 | +0.6% | 169,800 |
| 2023/04/24 | 3,215 | 3,230 | 3,205 | 3,215 | +10 | +0.3% | 177,300 |
| 2023/04/21 | 3,170 | 3,205 | 3,160 | 3,205 | +35 | +1.1% | 229,100 |
| 2023/04/20 | 3,170 | 3,180 | 3,150 | 3,170 | -5 | -0.2% | 114,700 |
| 2023/04/19 | 3,170 | 3,180 | 3,155 | 3,175 | -5 | -0.2% | 152,600 |
| 2023/04/18 | 3,150 | 3,185 | 3,140 | 3,180 | +35 | +1.1% | 245,000 |
| 2023/04/17 | 3,145 | 3,150 | 3,135 | 3,145 | +5 | +0.2% | 81,400 |
| 2023/04/14 | 3,100 | 3,140 | 3,090 | 3,140 | +40 | +1.3% | 153,400 |
| 2023/04/13 | 3,095 | 3,105 | 3,085 | 3,100 | ±0 | ±0% | 116,300 |
| 2023/04/12 | 3,095 | 3,110 | 3,095 | 3,100 | +5 | +0.2% | 96,100 |
| 2023/04/11 | 3,120 | 3,125 | 3,085 | 3,095 | -5 | -0.2% | 158,000 |
| 2023/04/10 | 3,105 | 3,110 | 3,090 | 3,100 | +5 | +0.2% | 82,300 |
| 2023/04/07 | 3,115 | 3,120 | 3,095 | 3,095 | -25 | -0.8% | 104,000 |
501～
550
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
