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 |
|---|---|---|---|---|---|---|---|
| 2020/12/10 | 3,685 | 3,725 | 3,675 | 3,725 | +5 | +0.1% | 134,700 |
| 2020/12/09 | 3,655 | 3,720 | 3,655 | 3,720 | +80 | +2.2% | 128,900 |
| 2020/12/08 | 3,615 | 3,680 | 3,605 | 3,640 | ±0 | ±0% | 215,700 |
| 2020/12/07 | 3,735 | 3,740 | 3,630 | 3,640 | -105 | -2.8% | 289,300 |
| 2020/12/04 | 3,825 | 3,840 | 3,745 | 3,745 | -80 | -2.1% | 218,300 |
| 2020/12/03 | 3,830 | 3,860 | 3,775 | 3,825 | -30 | -0.8% | 348,100 |
| 2020/12/02 | 3,830 | 3,880 | 3,800 | 3,855 | +60 | +1.6% | 335,900 |
| 2020/12/01 | 3,870 | 3,915 | 3,775 | 3,795 | -15 | -0.4% | 264,800 |
| 2020/11/30 | 3,995 | 3,995 | 3,810 | 3,810 | -115 | -2.9% | 450,900 |
| 2020/11/27 | 4,065 | 4,090 | 3,925 | 3,925 | -140 | -3.4% | 1,303,200 |
| 2020/11/26 | 4,030 | 4,065 | 3,990 | 4,065 | +30 | +0.7% | 247,000 |
| 2020/11/25 | 4,110 | 4,110 | 4,020 | 4,035 | -60 | -1.5% | 245,700 |
| 2020/11/24 | 4,050 | 4,110 | 4,050 | 4,095 | +70 | +1.7% | 276,300 |
| 2020/11/20 | 4,050 | 4,080 | 4,025 | 4,025 | -35 | -0.9% | 192,300 |
| 2020/11/19 | 3,980 | 4,060 | 3,965 | 4,060 | +65 | +1.6% | 309,900 |
| 2020/11/18 | 3,990 | 4,000 | 3,975 | 3,995 | +20 | +0.5% | 227,100 |
| 2020/11/17 | 3,980 | 3,985 | 3,940 | 3,975 | -10 | -0.3% | 177,300 |
| 2020/11/16 | 3,920 | 3,995 | 3,920 | 3,985 | +65 | +1.7% | 261,500 |
| 2020/11/13 | 3,920 | 3,945 | 3,880 | 3,920 | ±0 | ±0% | 212,500 |
| 2020/11/12 | 3,915 | 3,945 | 3,880 | 3,920 | +10 | +0.3% | 233,100 |
| 2020/11/11 | 3,860 | 3,920 | 3,845 | 3,910 | +75 | +2% | 356,900 |
| 2020/11/10 | 3,835 | 3,845 | 3,785 | 3,835 | -15 | -0.4% | 380,600 |
| 2020/11/09 | 3,890 | 3,905 | 3,825 | 3,850 | -25 | -0.6% | 258,600 |
| 2020/11/06 | 3,870 | 3,885 | 3,850 | 3,875 | +20 | +0.5% | 207,300 |
| 2020/11/05 | 3,850 | 3,895 | 3,835 | 3,855 | +5 | +0.1% | 383,100 |
| 2020/11/04 | 3,820 | 3,865 | 3,785 | 3,850 | +30 | +0.8% | 432,200 |
| 2020/11/02 | 3,625 | 3,845 | 3,595 | 3,820 | +245 | +6.9% | 555,000 |
| 2020/10/30 | 3,630 | 3,660 | 3,565 | 3,575 | -65 | -1.8% | 198,500 |
| 2020/10/29 | 3,620 | 3,655 | 3,610 | 3,640 | ±0 | ±0% | 149,300 |
| 2020/10/28 | 3,555 | 3,640 | 3,550 | 3,640 | +75 | +2.1% | 204,400 |
| 2020/10/27 | 3,485 | 3,565 | 3,475 | 3,565 | +80 | +2.3% | 160,300 |
| 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 |
1151～
1200
件表示中 / 3768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 | 291,400円 | -2.2% | -37.6% | 1.65% | 18.92倍 | 1.55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 |
| 寿スピリッツ | 185,700円 | +10.1% | +11.5% | 1.88% | 21.40倍 | 7.16倍 |
|
菓子大手。土産やギフト用軸に地域限定菓子製販会社多数、「ルタオ」「フランセ」など抱える |
| ハウス食Ｇ | 285,900円 | +5.6% | +4.7% | 1.68% | 20.49倍 | 0.91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 |
| 森永菓 | 268,700円 | +4.8% | -2.7% | 2.42% | 12.69倍 | 1.73倍 |
|
菓子大手。キャンディや冷菓が主力。通販も育成。海外は米国中心にハイチュウが拡大中 |
| 雪印メグ | 298,300円 | +3.9% | +1.7% | 3.35% | 6.23倍 | 0.76倍 |
|
雪印乳業と日本ミルクコミュニティが１１年に統合。ヨーグルトが成長中。海外進出も積極化 |
市場注目の銘柄
チャート関連のコラム
