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 |
|---|---|---|---|---|---|---|---|
| 2020/10/26 | 3,550 | 3,560 | 3,465 | 3,485 | -75 | -2.1% | 194,900 |
| 2020/10/23 | 3,575 | 3,590 | 3,555 | 3,560 | +5 | +0.1% | 105,200 |
| 2020/10/22 | 3,600 | 3,600 | 3,535 | 3,555 | -50 | -1.4% | 116,100 |
| 2020/10/21 | 3,565 | 3,615 | 3,565 | 3,605 | +20 | +0.6% | 132,300 |
| 2020/10/20 | 3,620 | 3,630 | 3,575 | 3,585 | -45 | -1.2% | 98,500 |
| 2020/10/19 | 3,600 | 3,645 | 3,595 | 3,630 | +35 | +1% | 121,300 |
| 2020/10/16 | 3,600 | 3,600 | 3,555 | 3,595 | ±0 | ±0% | 91,500 |
| 2020/10/15 | 3,630 | 3,635 | 3,580 | 3,595 | -60 | -1.6% | 95,800 |
| 2020/10/14 | 3,635 | 3,670 | 3,630 | 3,655 | +30 | +0.8% | 96,900 |
| 2020/10/13 | 3,655 | 3,660 | 3,610 | 3,625 | -20 | -0.5% | 82,700 |
| 2020/10/12 | 3,605 | 3,655 | 3,605 | 3,645 | +30 | +0.8% | 94,900 |
| 2020/10/09 | 3,635 | 3,635 | 3,595 | 3,615 | -25 | -0.7% | 110,800 |
| 2020/10/08 | 3,620 | 3,650 | 3,600 | 3,640 | +45 | +1.3% | 145,300 |
| 2020/10/07 | 3,625 | 3,625 | 3,565 | 3,595 | -65 | -1.8% | 212,300 |
| 2020/10/06 | 3,670 | 3,705 | 3,645 | 3,660 | -10 | -0.3% | 160,900 |
| 2020/10/05 | 3,700 | 3,730 | 3,655 | 3,670 | -10 | -0.3% | 203,300 |
| 2020/10/02 | 3,715 | 3,740 | 3,645 | 3,680 | - | - | 255,600 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 3,775 | 3,785 | 3,680 | 3,680 | -100 | -2.6% | 234,600 |
| 2020/09/29 | 3,775 | 3,785 | 3,700 | 3,780 | +5 | +0.1% | 214,200 |
| 2020/09/28 | 3,700 | 3,775 | 3,700 | 3,775 | +95 | +2.6% | 385,200 |
| 2020/09/25 | 3,650 | 3,700 | 3,645 | 3,680 | +40 | +1.1% | 236,800 |
| 2020/09/24 | 3,610 | 3,655 | 3,605 | 3,640 | +35 | +1% | 240,300 |
| 2020/09/23 | 3,570 | 3,615 | 3,560 | 3,605 | +10 | +0.3% | 240,800 |
| 2020/09/18 | 3,530 | 3,595 | 3,515 | 3,595 | +95 | +2.7% | 562,700 |
| 2020/09/17 | 3,455 | 3,505 | 3,455 | 3,500 | +30 | +0.9% | 216,800 |
| 2020/09/16 | 3,410 | 3,475 | 3,405 | 3,470 | +75 | +2.2% | 163,200 |
| 2020/09/15 | 3,425 | 3,430 | 3,380 | 3,395 | -45 | -1.3% | 134,000 |
| 2020/09/14 | 3,400 | 3,475 | 3,400 | 3,440 | +55 | +1.6% | 228,700 |
| 2020/09/11 | 3,340 | 3,385 | 3,320 | 3,385 | +55 | +1.7% | 228,600 |
| 2020/09/10 | 3,310 | 3,330 | 3,290 | 3,330 | +50 | +1.5% | 115,000 |
| 2020/09/09 | 3,255 | 3,290 | 3,255 | 3,280 | -45 | -1.4% | 149,300 |
| 2020/09/08 | 3,275 | 3,325 | 3,260 | 3,325 | +50 | +1.5% | 124,400 |
| 2020/09/07 | 3,270 | 3,305 | 3,250 | 3,275 | -10 | -0.3% | 121,800 |
| 2020/09/04 | 3,260 | 3,315 | 3,255 | 3,285 | -25 | -0.8% | 118,400 |
| 2020/09/03 | 3,320 | 3,350 | 3,305 | 3,310 | +10 | +0.3% | 130,200 |
| 2020/09/02 | 3,245 | 3,300 | 3,230 | 3,300 | +60 | +1.9% | 103,500 |
| 2020/09/01 | 3,275 | 3,275 | 3,220 | 3,240 | -55 | -1.7% | 132,900 |
| 2020/08/31 | 3,265 | 3,315 | 3,240 | 3,295 | +30 | +0.9% | 153,100 |
| 2020/08/28 | 3,260 | 3,305 | 3,225 | 3,265 | -5 | -0.2% | 150,800 |
| 2020/08/27 | 3,275 | 3,280 | 3,245 | 3,270 | +15 | +0.5% | 71,600 |
| 2020/08/26 | 3,285 | 3,285 | 3,250 | 3,255 | -30 | -0.9% | 50,700 |
| 2020/08/25 | 3,300 | 3,315 | 3,280 | 3,285 | +10 | +0.3% | 89,000 |
| 2020/08/24 | 3,280 | 3,285 | 3,260 | 3,275 | +5 | +0.2% | 54,900 |
| 2020/08/21 | 3,295 | 3,305 | 3,260 | 3,270 | -5 | -0.2% | 66,400 |
| 2020/08/20 | 3,285 | 3,305 | 3,270 | 3,275 | -25 | -0.8% | 54,600 |
| 2020/08/19 | 3,285 | 3,315 | 3,275 | 3,300 | +25 | +0.8% | 101,200 |
| 2020/08/18 | 3,235 | 3,290 | 3,235 | 3,275 | +45 | +1.4% | 103,700 |
| 2020/08/17 | 3,260 | 3,295 | 3,230 | 3,230 | -70 | -2.1% | 70,400 |
| 2020/08/14 | 3,280 | 3,330 | 3,280 | 3,300 | +20 | +0.6% | 164,100 |
1151～
1200
件表示中 / 3737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 | 285,300円 | -2.2% | -37.6% | 1.68% | 18.62倍 | 1.40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 | 282,100円 | +5.6% | +4.7% | 1.70% | 20.28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 | 323,000円 | +3.7% | +11.9% | 1.49% | 23.80倍 | 2.14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 | 276,100円 | +19.2% | - | 1.88% | 14.39倍 | 1.13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 | 121,600円 | +10.6% | +0.1% | 2.55% | 14.38倍 | 0.96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
