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 |
|---|---|---|---|---|---|---|---|
| 2018/02/27 | 3,690 | 3,705 | 3,675 | 3,690 | +45 | +1.2% | 179,100 |
| 2018/02/26 | 3,645 | 3,660 | 3,625 | 3,645 | +25 | +0.7% | 144,600 |
| 2018/02/23 | 3,635 | 3,640 | 3,610 | 3,620 | -15 | -0.4% | 131,300 |
| 2018/02/22 | 3,660 | 3,665 | 3,615 | 3,635 | -55 | -1.5% | 233,500 |
| 2018/02/21 | 3,710 | 3,725 | 3,675 | 3,690 | -35 | -0.9% | 236,300 |
| 2018/02/20 | 3,745 | 3,760 | 3,715 | 3,725 | +5 | +0.1% | 275,000 |
| 2018/02/19 | 3,700 | 3,720 | 3,675 | 3,720 | +75 | +2.1% | 172,000 |
| 2018/02/16 | 3,585 | 3,680 | 3,585 | 3,645 | +75 | +2.1% | 261,700 |
| 2018/02/15 | 3,585 | 3,600 | 3,555 | 3,570 | ±0 | ±0% | 181,200 |
| 2018/02/14 | 3,600 | 3,605 | 3,540 | 3,570 | -30 | -0.8% | 272,400 |
| 2018/02/13 | 3,670 | 3,680 | 3,595 | 3,600 | -30 | -0.8% | 270,100 |
| 2018/02/09 | 3,570 | 3,630 | 3,545 | 3,630 | -10 | -0.3% | 296,100 |
| 2018/02/08 | 3,640 | 3,675 | 3,630 | 3,640 | +15 | +0.4% | 276,500 |
| 2018/02/07 | 3,675 | 3,780 | 3,625 | 3,625 | +15 | +0.4% | 438,200 |
| 2018/02/06 | 3,600 | 3,625 | 3,550 | 3,610 | -155 | -4.1% | 639,300 |
| 2018/02/05 | 3,850 | 3,855 | 3,765 | 3,765 | -110 | -2.8% | 442,400 |
| 2018/02/02 | 3,850 | 3,910 | 3,815 | 3,875 | -200 | -4.9% | 782,400 |
| 2018/02/01 | 4,050 | 4,080 | 4,020 | 4,075 | +10 | +0.2% | 264,800 |
| 2018/01/31 | 4,030 | 4,120 | 4,030 | 4,065 | +50 | +1.2% | 337,900 |
| 2018/01/30 | 4,080 | 4,090 | 4,000 | 4,015 | -75 | -1.8% | 286,500 |
| 2018/01/29 | 4,125 | 4,125 | 4,090 | 4,090 | -30 | -0.7% | 129,900 |
| 2018/01/26 | 4,130 | 4,155 | 4,120 | 4,120 | +5 | +0.1% | 170,300 |
| 2018/01/25 | 4,105 | 4,125 | 4,075 | 4,115 | -5 | -0.1% | 148,700 |
| 2018/01/24 | 4,130 | 4,130 | 4,105 | 4,120 | -15 | -0.4% | 156,700 |
| 2018/01/23 | 4,110 | 4,140 | 4,100 | 4,135 | +45 | +1.1% | 186,000 |
| 2018/01/22 | 4,075 | 4,090 | 4,060 | 4,090 | +20 | +0.5% | 201,200 |
| 2018/01/19 | 4,075 | 4,120 | 4,055 | 4,070 | +10 | +0.2% | 205,200 |
| 2018/01/18 | 4,110 | 4,130 | 4,055 | 4,060 | ±0 | ±0% | 231,900 |
| 2018/01/17 | 4,065 | 4,120 | 4,060 | 4,060 | +10 | +0.2% | 235,500 |
| 2018/01/16 | 4,035 | 4,060 | 4,030 | 4,050 | +5 | +0.1% | 210,000 |
| 2018/01/15 | 4,055 | 4,075 | 4,030 | 4,045 | -10 | -0.2% | 177,500 |
| 2018/01/12 | 4,125 | 4,135 | 4,055 | 4,055 | -90 | -2.2% | 356,700 |
| 2018/01/11 | 4,220 | 4,225 | 4,125 | 4,145 | -100 | -2.4% | 331,900 |
| 2018/01/10 | 4,245 | 4,260 | 4,235 | 4,245 | -5 | -0.1% | 244,100 |
| 2018/01/09 | 4,215 | 4,250 | 4,205 | 4,250 | +35 | +0.8% | 235,600 |
| 2018/01/05 | 4,215 | 4,225 | 4,185 | 4,215 | +5 | +0.1% | 209,100 |
| 2018/01/04 | 4,190 | 4,210 | 4,145 | 4,210 | +25 | +0.6% | 282,600 |
| 2017/12/29 | 4,195 | 4,215 | 4,160 | 4,185 | -30 | -0.7% | 165,200 |
| 2017/12/28 | 4,250 | 4,250 | 4,205 | 4,215 | -30 | -0.7% | 139,800 |
| 2017/12/27 | 4,230 | 4,255 | 4,215 | 4,245 | -25 | -0.6% | 213,400 |
| 2017/12/26 | 4,290 | 4,315 | 4,265 | 4,270 | -20 | -0.5% | 339,600 |
| 2017/12/25 | 4,265 | 4,290 | 4,265 | 4,290 | +30 | +0.7% | 142,700 |
| 2017/12/22 | 4,240 | 4,275 | 4,235 | 4,260 | +10 | +0.2% | 122,700 |
| 2017/12/21 | 4,230 | 4,250 | 4,200 | 4,250 | ±0 | ±0% | 170,000 |
| 2017/12/20 | 4,280 | 4,280 | 4,245 | 4,250 | -35 | -0.8% | 184,500 |
| 2017/12/19 | 4,330 | 4,330 | 4,275 | 4,285 | -35 | -0.8% | 225,400 |
| 2017/12/18 | 4,300 | 4,325 | 4,270 | 4,320 | +50 | +1.2% | 230,700 |
| 2017/12/15 | 4,260 | 4,285 | 4,235 | 4,270 | -5 | -0.1% | 217,100 |
| 2017/12/14 | 4,280 | 4,285 | 4,250 | 4,275 | +10 | +0.2% | 211,200 |
| 2017/12/13 | 4,240 | 4,270 | 4,220 | 4,265 | +35 | +0.8% | 248,900 |
1801～
1850
件表示中 / 3740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 | 284,300円 | -2.2% | -37.6% | 1.69% | 18.55倍 | 1.40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 | 327,100円 | +3.7% | +11.9% | 1.47% | 24.10倍 | 2.16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 |
| ハウス食Ｇ | 282,700円 | +5.6% | +4.7% | 1.70% | 20.32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 |
| 宝ＨＤ | 122,000円 | +10.6% | +0.1% | 2.54% | 14.43倍 | 0.96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 |
| 不二製油 | 272,200円 | +19.2% | - | 1.91% | 14.18倍 | 1.11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
