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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 3,334 | 3,353 | 3,304 | 3,306 | -20 | -0.6% | 1,091,200 |
| 2024/06/26 | 3,330 | 3,335 | 3,294 | 3,326 | +6 | +0.2% | 3,021,600 |
| 2024/06/25 | 3,282 | 3,320 | 3,269 | 3,320 | +21 | +0.6% | 1,896,700 |
| 2024/06/24 | 3,360 | 3,366 | 3,293 | 3,299 | -37 | -1.1% | 747,400 |
| 2024/06/21 | 3,297 | 3,344 | 3,290 | 3,336 | +44 | +1.3% | 725,400 |
| 2024/06/20 | 3,257 | 3,296 | 3,242 | 3,292 | +43 | +1.3% | 554,800 |
| 2024/06/19 | 3,248 | 3,269 | 3,216 | 3,249 | -21 | -0.6% | 719,200 |
| 2024/06/18 | 3,301 | 3,355 | 3,240 | 3,270 | -70 | -2.1% | 1,208,300 |
| 2024/06/17 | 3,361 | 3,450 | 3,330 | 3,340 | -301 | -8.3% | 1,996,000 |
| 2024/06/14 | 3,555 | 3,659 | 3,555 | 3,641 | +55 | +1.5% | 275,000 |
| 2024/06/13 | 3,636 | 3,637 | 3,582 | 3,586 | -50 | -1.4% | 154,000 |
| 2024/06/12 | 3,637 | 3,652 | 3,625 | 3,636 | -3 | -0.1% | 101,400 |
| 2024/06/11 | 3,615 | 3,677 | 3,615 | 3,639 | +5 | +0.1% | 128,600 |
| 2024/06/10 | 3,625 | 3,644 | 3,584 | 3,634 | ±0 | ±0% | 145,500 |
| 2024/06/07 | 3,600 | 3,634 | 3,579 | 3,634 | +22 | +0.6% | 185,200 |
| 2024/06/06 | 3,645 | 3,647 | 3,605 | 3,612 | -35 | -1% | 122,000 |
| 2024/06/05 | 3,648 | 3,672 | 3,635 | 3,647 | +4 | +0.1% | 151,800 |
| 2024/06/04 | 3,655 | 3,674 | 3,612 | 3,643 | +1 | ±0% | 147,600 |
| 2024/06/03 | 3,611 | 3,664 | 3,596 | 3,642 | +67 | +1.9% | 243,300 |
| 2024/05/31 | 3,535 | 3,582 | 3,535 | 3,575 | +38 | +1.1% | 254,200 |
| 2024/05/30 | 3,530 | 3,551 | 3,506 | 3,537 | -24 | -0.7% | 253,900 |
| 2024/05/29 | 3,642 | 3,655 | 3,554 | 3,561 | -72 | -2% | 202,600 |
| 2024/05/28 | 3,684 | 3,684 | 3,612 | 3,633 | -56 | -1.5% | 206,600 |
| 2024/05/27 | 3,696 | 3,715 | 3,674 | 3,689 | -7 | -0.2% | 126,200 |
| 2024/05/24 | 3,651 | 3,723 | 3,651 | 3,696 | -11 | -0.3% | 139,100 |
| 2024/05/23 | 3,700 | 3,726 | 3,680 | 3,707 | -14 | -0.4% | 181,700 |
| 2024/05/22 | 3,750 | 3,759 | 3,704 | 3,721 | -22 | -0.6% | 188,900 |
| 2024/05/21 | 3,792 | 3,794 | 3,735 | 3,743 | -74 | -1.9% | 265,500 |
| 2024/05/20 | 3,800 | 3,833 | 3,788 | 3,817 | +1 | ±0% | 120,900 |
| 2024/05/17 | 3,842 | 3,857 | 3,793 | 3,816 | -46 | -1.2% | 167,800 |
| 2024/05/16 | 3,906 | 3,910 | 3,821 | 3,862 | ±0 | ±0% | 144,300 |
| 2024/05/15 | 3,901 | 3,901 | 3,854 | 3,862 | -46 | -1.2% | 186,500 |
| 2024/05/14 | 3,893 | 3,958 | 3,890 | 3,908 | +4 | +0.1% | 127,400 |
| 2024/05/13 | 3,951 | 3,952 | 3,856 | 3,904 | -58 | -1.5% | 184,300 |
| 2024/05/10 | 3,947 | 3,985 | 3,913 | 3,962 | +18 | +0.5% | 142,900 |
| 2024/05/09 | 4,000 | 4,061 | 3,944 | 3,944 | +18 | +0.5% | 244,900 |
| 2024/05/08 | 3,870 | 3,967 | 3,851 | 3,926 | +51 | +1.3% | 260,400 |
| 2024/05/07 | 3,924 | 3,931 | 3,851 | 3,875 | -44 | -1.1% | 250,800 |
| 2024/05/02 | 3,969 | 4,009 | 3,911 | 3,919 | -43 | -1.1% | 241,800 |
| 2024/05/01 | 4,032 | 4,075 | 3,954 | 3,962 | -70 | -1.7% | 407,900 |
| 2024/04/30 | 4,244 | 4,297 | 4,004 | 4,032 | +208 | +5.4% | 1,255,100 |
| 2024/04/26 | 3,704 | 3,855 | 3,672 | 3,824 | +130 | +3.5% | 409,100 |
| 2024/04/25 | 3,682 | 3,708 | 3,670 | 3,694 | -4 | -0.1% | 119,600 |
| 2024/04/24 | 3,693 | 3,712 | 3,654 | 3,698 | +5 | +0.1% | 198,500 |
| 2024/04/23 | 3,690 | 3,707 | 3,657 | 3,693 | +7 | +0.2% | 168,700 |
| 2024/04/22 | 3,620 | 3,690 | 3,596 | 3,686 | +97 | +2.7% | 145,900 |
| 2024/04/19 | 3,620 | 3,625 | 3,531 | 3,589 | -47 | -1.3% | 161,100 |
| 2024/04/18 | 3,656 | 3,672 | 3,624 | 3,636 | +1 | ±0% | 115,800 |
| 2024/04/17 | 3,725 | 3,725 | 3,627 | 3,635 | -74 | -2% | 147,100 |
| 2024/04/16 | 3,673 | 3,727 | 3,650 | 3,709 | -20 | -0.5% | 208,500 |
101～
150
件表示中 / 3586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 | 302,200円 | +33.5% | +118.3% | 1.72% | 11.79倍 | 1.78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 | 196,300円 | +9.3% | +10.9% | 1.43% | 25.89倍 | 8.51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 |
| グリコ | 426,300円 | -0.8% | -24.8% | 2.11% | 24.67倍 | 0.99倍 |
|
「ポッキー」などチョコ、ビスケット菓子メーカー大手。冷菓や乳製品、加工食品も。海外も展開 |
| ハウス食Ｇ | 282,000円 | +6.8% | +4.3% | 1.70% | 19.91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 | 314,000円 | +2.8% | +0.1% | 1.40% | 22.32倍 | 2.05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 |
市場注目の銘柄
チャート関連のコラム
