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 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 4,120 | 4,150 | 4,080 | 4,150 | +5 | +0.1% | 207,700 |
| 2017/12/04 | 4,150 | 4,185 | 4,135 | 4,145 | +20 | +0.5% | 161,300 |
| 2017/12/01 | 4,180 | 4,190 | 4,105 | 4,125 | -40 | -1% | 169,300 |
| 2017/11/30 | 4,120 | 4,165 | 4,090 | 4,165 | +35 | +0.8% | 243,100 |
| 2017/11/29 | 4,120 | 4,135 | 4,105 | 4,130 | +20 | +0.5% | 160,200 |
| 2017/11/28 | 4,085 | 4,115 | 4,075 | 4,110 | +55 | +1.4% | 133,100 |
| 2017/11/27 | 4,100 | 4,105 | 4,040 | 4,055 | -45 | -1.1% | 162,000 |
| 2017/11/24 | 4,070 | 4,105 | 4,060 | 4,100 | +10 | +0.2% | 125,000 |
| 2017/11/22 | 4,150 | 4,150 | 4,090 | 4,090 | -25 | -0.6% | 155,300 |
| 2017/11/21 | 4,090 | 4,140 | 4,080 | 4,115 | +40 | +1% | 256,000 |
| 2017/11/20 | 3,985 | 4,085 | 3,960 | 4,075 | +60 | +1.5% | 229,100 |
| 2017/11/17 | 4,000 | 4,035 | 3,985 | 4,015 | +40 | +1% | 334,800 |
| 2017/11/16 | 3,860 | 3,990 | 3,855 | 3,975 | +80 | +2.1% | 218,000 |
| 2017/11/15 | 3,920 | 3,935 | 3,870 | 3,895 | -50 | -1.3% | 241,000 |
| 2017/11/14 | 3,970 | 3,975 | 3,940 | 3,945 | -30 | -0.8% | 195,700 |
| 2017/11/13 | 3,980 | 4,000 | 3,970 | 3,975 | -5 | -0.1% | 148,600 |
| 2017/11/10 | 3,950 | 3,990 | 3,945 | 3,980 | -15 | -0.4% | 225,000 |
| 2017/11/09 | 4,010 | 4,020 | 3,965 | 3,995 | -10 | -0.2% | 409,200 |
| 2017/11/08 | 4,000 | 4,015 | 3,990 | 4,005 | -5 | -0.1% | 218,200 |
| 2017/11/07 | 3,990 | 4,015 | 3,985 | 4,010 | +15 | +0.4% | 346,800 |
| 2017/11/06 | 3,975 | 4,025 | 3,970 | 3,995 | +40 | +1% | 299,200 |
| 2017/11/02 | 3,990 | 4,000 | 3,950 | 3,955 | -35 | -0.9% | 282,800 |
| 2017/11/01 | 3,820 | 4,085 | 3,820 | 3,990 | +220 | +5.8% | 675,900 |
| 2017/10/31 | 3,780 | 3,795 | 3,765 | 3,770 | -5 | -0.1% | 261,800 |
| 2017/10/30 | 3,755 | 3,775 | 3,735 | 3,775 | +10 | +0.3% | 313,100 |
| 2017/10/27 | 3,760 | 3,775 | 3,750 | 3,765 | +35 | +0.9% | 230,600 |
| 2017/10/26 | 3,715 | 3,740 | 3,705 | 3,730 | +15 | +0.4% | 188,000 |
| 2017/10/25 | 3,745 | 3,750 | 3,705 | 3,715 | -45 | -1.2% | 279,300 |
| 2017/10/24 | 3,730 | 3,785 | 3,730 | 3,760 | +50 | +1.3% | 305,600 |
| 2017/10/23 | 3,730 | 3,730 | 3,700 | 3,710 | +5 | +0.1% | 201,000 |
| 2017/10/20 | 3,695 | 3,735 | 3,685 | 3,705 | -15 | -0.4% | 205,000 |
| 2017/10/19 | 3,740 | 3,775 | 3,710 | 3,720 | -25 | -0.7% | 206,400 |
| 2017/10/18 | 3,750 | 3,820 | 3,740 | 3,745 | -5 | -0.1% | 279,100 |
| 2017/10/17 | 3,750 | 3,750 | 3,730 | 3,750 | ±0 | ±0% | 197,300 |
| 2017/10/16 | 3,725 | 3,775 | 3,715 | 3,750 | +35 | +0.9% | 292,200 |
| 2017/10/13 | 3,690 | 3,725 | 3,690 | 3,715 | +20 | +0.5% | 215,700 |
| 2017/10/12 | 3,670 | 3,730 | 3,670 | 3,695 | +35 | +1% | 296,200 |
| 2017/10/11 | 3,635 | 3,670 | 3,635 | 3,660 | +10 | +0.3% | 155,200 |
| 2017/10/10 | 3,605 | 3,665 | 3,605 | 3,650 | +35 | +1% | 204,100 |
| 2017/10/06 | 3,665 | 3,670 | 3,605 | 3,615 | -50 | -1.4% | 245,800 |
| 2017/10/05 | 3,615 | 3,675 | 3,590 | 3,665 | +60 | +1.7% | 416,700 |
| 2017/10/04 | 3,510 | 3,630 | 3,510 | 3,605 | +135 | +3.9% | 634,000 |
| 2017/10/03 | 3,480 | 3,485 | 3,455 | 3,470 | -5 | -0.1% | 181,800 |
| 2017/10/02 | 3,530 | 3,530 | 3,470 | 3,475 | -55 | -1.6% | 213,500 |
| 2017/09/29 | 3,545 | 3,565 | 3,515 | 3,530 | -15 | -0.4% | 259,400 |
| 2017/09/28 | 3,500 | 3,545 | 3,485 | 3,545 | +50 | +1.4% | 262,500 |
| 2017/09/27 | 3,500 | 3,500 | 3,470 | 3,495 | ±0 | ±0% | 126,400 |
| 2017/09/26 | 3,475 | 3,495 | 3,475 | 3,495 | +25 | +0.7% | 180,900 |
| 2017/09/25 | 3,465 | 3,475 | 3,445 | 3,470 | +20 | +0.6% | 193,100 |
| 2017/09/22 | 3,455 | 3,465 | 3,435 | 3,450 | -5 | -0.1% | 183,900 |
1801～
1850
件表示中 / 3685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 | 303,700円 | -2.2% | -37.6% | 1.58% | 20.08倍 | 1.51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 | 204,000円 | +9.3% | +10.9% | 1.57% | 26.68倍 | 8.77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 | 289,500円 | +5.5% | +2.0% | 1.66% | 22.12倍 | 0.93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 | 334,000円 | +2.8% | +0.1% | 1.32% | 23.63倍 | 1.54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 | 316,900円 | +16.1% | -60.1% | 1.64% | 97.30倍 | 1.27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
