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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 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 |
| 2025/01/16 | 2,915 | 2,921.5 | 2,840.5 | 2,850 | -82.5 | -2.8% | 704,300 |
| 2025/01/15 | 2,940 | 2,955 | 2,920 | 2,932.5 | +10.5 | +0.4% | 222,200 |
| 2025/01/14 | 2,948 | 2,953.5 | 2,916 | 2,922 | -26 | -0.9% | 298,500 |
| 2025/01/10 | 2,970.5 | 2,984.5 | 2,948 | 2,948 | -31 | -1% | 265,500 |
| 2025/01/09 | 2,972.5 | 2,990 | 2,970 | 2,979 | +6.5 | +0.2% | 283,300 |
| 2025/01/08 | 2,975 | 2,982.5 | 2,956 | 2,972.5 | -7 | -0.2% | 237,500 |
| 2025/01/07 | 2,964 | 2,985 | 2,960 | 2,979.5 | +21.5 | +0.7% | 247,900 |
| 2025/01/06 | 2,985 | 3,005 | 2,953.5 | 2,958 | -16 | -0.5% | 390,300 |
| 2024/12/30 | 2,982.5 | 2,990.5 | 2,970 | 2,974 | -9 | -0.3% | 310,500 |
| 2024/12/27 | 2,921.5 | 2,984.5 | 2,921.5 | 2,983 | +7 | +0.2% | 384,200 |
| 2024/12/26 | 2,936 | 2,978 | 2,936 | 2,976 | +43 | +1.5% | 462,700 |
| 2024/12/25 | 2,944.5 | 2,944.5 | 2,905.5 | 2,933 | -7 | -0.2% | 408,500 |
| 2024/12/24 | 2,945 | 2,946.5 | 2,933.5 | 2,940 | +2 | +0.1% | 199,500 |
| 2024/12/23 | 2,937 | 2,946 | 2,923.5 | 2,938 | +2 | +0.1% | 328,600 |
| 2024/12/20 | 2,948.5 | 2,962 | 2,936 | 2,936 | -5 | -0.2% | 333,600 |
| 2024/12/19 | 2,922 | 2,948.5 | 2,915.5 | 2,941 | -5 | -0.2% | 316,100 |
| 2024/12/18 | 2,969 | 2,974 | 2,946 | 2,946 | -22.5 | -0.8% | 384,700 |
| 2024/12/17 | 3,000 | 3,013 | 2,968.5 | 2,968.5 | -27.5 | -0.9% | 391,700 |
| 2024/12/16 | 3,023 | 3,029 | 2,994 | 2,996 | -20 | -0.7% | 310,400 |
| 2024/12/13 | 3,008 | 3,029 | 3,008 | 3,016 | -11 | -0.4% | 244,700 |
| 2024/12/12 | 3,030 | 3,039 | 3,026 | 3,027 | +1 | ±0% | 190,800 |
| 2024/12/11 | 3,003 | 3,045 | 3,001 | 3,026 | +30.5 | +1% | 276,600 |
| 2024/12/10 | 3,021 | 3,023 | 2,995 | 2,995.5 | -11.5 | -0.4% | 301,300 |
| 2024/12/09 | 3,018 | 3,022 | 2,999 | 3,007 | -5 | -0.2% | 257,700 |
| 2024/12/06 | 3,000 | 3,018 | 2,999.5 | 3,012 | +20 | +0.7% | 125,900 |
| 2024/12/05 | 3,010 | 3,017 | 2,992 | 2,992 | -18 | -0.6% | 302,300 |
| 2024/12/04 | 3,018 | 3,025 | 3,004 | 3,010 | -7 | -0.2% | 240,300 |
| 2024/12/03 | 3,001 | 3,036 | 3,001 | 3,017 | +32 | +1.1% | 349,900 |
| 2024/12/02 | 2,972 | 2,997 | 2,960.5 | 2,985 | +13.5 | +0.5% | 338,100 |
| 2024/11/29 | 2,980 | 2,992.5 | 2,970.5 | 2,971.5 | -21 | -0.7% | 253,900 |
| 2024/11/28 | 2,965 | 2,992.5 | 2,963.5 | 2,992.5 | +25 | +0.8% | 238,400 |
| 2024/11/27 | 2,995 | 2,999 | 2,963 | 2,967.5 | -38.5 | -1.3% | 399,800 |
| 2024/11/26 | 2,998.5 | 3,018 | 2,994 | 3,006 | +13 | +0.4% | 252,600 |
| 2024/11/25 | 3,039 | 3,039 | 2,993 | 2,993 | -29 | -1% | 332,400 |
| 2024/11/22 | 3,006 | 3,032 | 2,994 | 3,022 | +16 | +0.5% | 333,000 |
101～
150
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
