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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 2,990 | 2,995.5 | 2,965 | 2,970 | -11.5 | -0.4% | 590,500 |
| 2024/11/01 | 3,025 | 3,054 | 2,980 | 2,981.5 | -51.5 | -1.7% | 901,500 |
| 2024/10/31 | 3,065 | 3,117 | 3,027 | 3,033 | -170 | -5.3% | 1,959,500 |
| 2024/10/30 | 3,151 | 3,222 | 3,131 | 3,203 | +55 | +1.7% | 610,700 |
| 2024/10/29 | 3,130 | 3,159 | 3,115 | 3,148 | +20 | +0.6% | 258,800 |
| 2024/10/28 | 3,108 | 3,151 | 3,090 | 3,128 | +20 | +0.6% | 257,100 |
| 2024/10/25 | 3,132 | 3,134 | 3,096 | 3,108 | -24 | -0.8% | 219,700 |
| 2024/10/24 | 3,140 | 3,158 | 3,121 | 3,132 | -15 | -0.5% | 171,700 |
| 2024/10/23 | 3,169 | 3,183 | 3,141 | 3,147 | -20 | -0.6% | 141,200 |
| 2024/10/22 | 3,204 | 3,204 | 3,141 | 3,167 | -31 | -1% | 270,400 |
| 2024/10/21 | 3,199 | 3,202 | 3,167 | 3,198 | -9 | -0.3% | 221,500 |
| 2024/10/18 | 3,197 | 3,215 | 3,190 | 3,207 | +19 | +0.6% | 156,100 |
| 2024/10/17 | 3,194 | 3,210 | 3,188 | 3,188 | -5 | -0.2% | 159,100 |
| 2024/10/16 | 3,200 | 3,227 | 3,186 | 3,193 | -24 | -0.7% | 156,500 |
| 2024/10/15 | 3,215 | 3,230 | 3,205 | 3,217 | +17 | +0.5% | 223,000 |
| 2024/10/11 | 3,162 | 3,205 | 3,162 | 3,200 | +24 | +0.8% | 180,700 |
| 2024/10/10 | 3,179 | 3,198 | 3,169 | 3,176 | -2 | -0.1% | 116,000 |
| 2024/10/09 | 3,188 | 3,195 | 3,161 | 3,178 | +16 | +0.5% | 166,800 |
| 2024/10/08 | 3,200 | 3,208 | 3,157 | 3,162 | -65 | -2% | 260,400 |
| 2024/10/07 | 3,220 | 3,249 | 3,201 | 3,227 | +29 | +0.9% | 247,100 |
| 2024/10/04 | 3,193 | 3,216 | 3,188 | 3,198 | +4 | +0.1% | 287,000 |
| 2024/10/03 | 3,232 | 3,236 | 3,193 | 3,194 | ±0 | ±0% | 209,700 |
| 2024/10/02 | 3,200 | 3,234 | 3,182 | 3,194 | -10 | -0.3% | 185,900 |
| 2024/10/01 | 3,205 | 3,226 | 3,187 | 3,204 | -4 | -0.1% | 168,400 |
| 2024/09/30 | 3,185 | 3,221 | 3,180 | 3,208 | -39 | -1.2% | 275,000 |
| 2024/09/27 | 3,240 | 3,255 | 3,218 | 3,247 | -5 | -0.2% | 209,000 |
| 2024/09/26 | 3,190 | 3,252 | 3,178 | 3,252 | +89 | +2.8% | 370,900 |
| 2024/09/25 | 3,147 | 3,163 | 3,127 | 3,163 | +5 | +0.2% | 195,400 |
| 2024/09/24 | 3,184 | 3,186 | 3,146 | 3,158 | +5 | +0.2% | 222,000 |
| 2024/09/20 | 3,160 | 3,207 | 3,143 | 3,153 | +9 | +0.3% | 857,300 |
| 2024/09/19 | 3,130 | 3,165 | 3,124 | 3,144 | +31 | +1% | 180,200 |
| 2024/09/18 | 3,115 | 3,128 | 3,081 | 3,113 | -3 | -0.1% | 163,500 |
| 2024/09/17 | 3,101 | 3,127 | 3,074 | 3,116 | +43 | +1.4% | 183,500 |
| 2024/09/13 | 3,058 | 3,086 | 3,048 | 3,073 | -5 | -0.2% | 219,200 |
| 2024/09/12 | 3,100 | 3,113 | 3,056 | 3,078 | +31 | +1% | 204,700 |
| 2024/09/11 | 3,160 | 3,170 | 3,041 | 3,047 | -131 | -4.1% | 305,800 |
| 2024/09/10 | 3,151 | 3,203 | 3,146 | 3,178 | +26 | +0.8% | 255,900 |
| 2024/09/09 | 3,125 | 3,162 | 3,113 | 3,152 | -18 | -0.6% | 167,000 |
| 2024/09/06 | 3,164 | 3,189 | 3,158 | 3,170 | +21 | +0.7% | 157,500 |
| 2024/09/05 | 3,145 | 3,172 | 3,138 | 3,149 | +23 | +0.7% | 274,000 |
| 2024/09/04 | 3,120 | 3,158 | 3,110 | 3,126 | -34 | -1.1% | 310,400 |
| 2024/09/03 | 3,147 | 3,172 | 3,141 | 3,160 | +4 | +0.1% | 226,900 |
| 2024/09/02 | 3,210 | 3,215 | 3,148 | 3,156 | -53 | -1.7% | 299,900 |
| 2024/08/30 | 3,186 | 3,222 | 3,171 | 3,209 | +32 | +1% | 342,600 |
| 2024/08/29 | 3,209 | 3,210 | 3,160 | 3,177 | -7 | -0.2% | 246,100 |
| 2024/08/28 | 3,199 | 3,200 | 3,178 | 3,184 | -15 | -0.5% | 137,300 |
| 2024/08/27 | 3,167 | 3,200 | 3,159 | 3,199 | +32 | +1% | 157,000 |
| 2024/08/26 | 3,148 | 3,167 | 3,123 | 3,167 | +20 | +0.6% | 243,800 |
| 2024/08/23 | 3,140 | 3,160 | 3,135 | 3,147 | -6 | -0.2% | 164,400 |
| 2024/08/22 | 3,165 | 3,173 | 3,136 | 3,153 | +11 | +0.4% | 126,000 |
101～
150
件表示中 / 3673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 | 289,600円 | -2.2% | -37.6% | 1.66% | 19.22倍 | 1.45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 |
| 伊藤園 | 322,900円 | +2.8% | +0.1% | 1.36% | 22.85倍 | 1.48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 |
| 森永乳 | 309,400円 | +2.4% | +0.3% | 2.91% | 14.36倍 | 0.92倍 |
|
業界２位。チルドカップ乳飲料、チーズで高シェア。乳酸菌などＢｔｏＢの菌体販売にも注力 |
| ハウス食Ｇ | 273,300円 | +5.5% | +2.0% | 1.76% | 20.88倍 | 0.88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 |
| 不二製油 | 306,200円 | +16.1% | -60.1% | 1.70% | 94.01倍 | 1.23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 |
市場注目の銘柄
チャート関連のコラム
