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 |
|---|---|---|---|---|---|---|---|
| 2024/08/19 | 3,159 | 3,164 | 3,122 | 3,127 | -32 | -1% | 175,700 |
| 2024/08/16 | 3,158 | 3,159 | 3,102 | 3,159 | +53 | +1.7% | 326,700 |
| 2024/08/15 | 3,098 | 3,116 | 3,089 | 3,106 | +19 | +0.6% | 214,100 |
| 2024/08/14 | 3,101 | 3,113 | 3,075 | 3,087 | +6 | +0.2% | 245,800 |
| 2024/08/13 | 3,030 | 3,082 | 3,003 | 3,081 | +89.5 | +3% | 308,000 |
| 2024/08/09 | 2,970 | 2,995 | 2,938 | 2,991.5 | +60.5 | +2.1% | 293,800 |
| 2024/08/08 | 2,930 | 2,984.5 | 2,917.5 | 2,931 | -4 | -0.1% | 557,900 |
| 2024/08/07 | 2,892 | 3,043 | 2,792.5 | 2,935 | +19 | +0.7% | 639,500 |
| 2024/08/06 | 2,955 | 3,029 | 2,870 | 2,916 | +134 | +4.8% | 621,400 |
| 2024/08/05 | 3,010 | 3,026 | 2,760.5 | 2,782 | -286 | -9.3% | 1,206,800 |
| 2024/08/02 | 3,100 | 3,141 | 3,051 | 3,068 | -165 | -5.1% | 862,500 |
| 2024/08/01 | 3,400 | 3,415 | 3,200 | 3,233 | -277 | -7.9% | 1,428,700 |
| 2024/07/31 | 3,425 | 3,517 | 3,384 | 3,510 | +56 | +1.6% | 568,000 |
| 2024/07/30 | 3,479 | 3,479 | 3,426 | 3,454 | -14 | -0.4% | 238,100 |
| 2024/07/29 | 3,400 | 3,486 | 3,392 | 3,468 | +108 | +3.2% | 297,200 |
| 2024/07/26 | 3,372 | 3,399 | 3,339 | 3,360 | -4 | -0.1% | 278,500 |
| 2024/07/25 | 3,411 | 3,439 | 3,356 | 3,364 | -79 | -2.3% | 471,900 |
| 2024/07/24 | 3,500 | 3,514 | 3,443 | 3,443 | -66 | -1.9% | 332,600 |
| 2024/07/23 | 3,530 | 3,540 | 3,489 | 3,509 | -21 | -0.6% | 252,400 |
| 2024/07/22 | 3,486 | 3,537 | 3,469 | 3,530 | +56 | +1.6% | 386,800 |
| 2024/07/19 | 3,499 | 3,507 | 3,454 | 3,474 | -17 | -0.5% | 196,900 |
| 2024/07/18 | 3,438 | 3,506 | 3,435 | 3,491 | +33 | +1% | 435,200 |
| 2024/07/17 | 3,444 | 3,458 | 3,435 | 3,458 | +8 | +0.2% | 288,900 |
| 2024/07/16 | 3,497 | 3,499 | 3,427 | 3,450 | -31 | -0.9% | 455,600 |
| 2024/07/12 | 3,429 | 3,483 | 3,420 | 3,481 | +44 | +1.3% | 482,500 |
| 2024/07/11 | 3,390 | 3,449 | 3,382 | 3,437 | +53 | +1.6% | 563,200 |
| 2024/07/10 | 3,345 | 3,384 | 3,337 | 3,384 | +29 | +0.9% | 420,200 |
| 2024/07/09 | 3,360 | 3,367 | 3,331 | 3,355 | +16 | +0.5% | 391,300 |
| 2024/07/08 | 3,364 | 3,372 | 3,325 | 3,339 | -31 | -0.9% | 506,200 |
| 2024/07/05 | 3,412 | 3,435 | 3,369 | 3,370 | -53 | -1.5% | 485,000 |
| 2024/07/04 | 3,435 | 3,437 | 3,388 | 3,423 | +4 | +0.1% | 590,800 |
| 2024/07/03 | 3,399 | 3,437 | 3,380 | 3,419 | +34 | +1% | 1,211,800 |
| 2024/07/02 | 3,255 | 3,394 | 3,248 | 3,385 | +130 | +4% | 3,736,300 |
| 2024/07/01 | 3,297 | 3,317 | 3,247 | 3,255 | -13 | -0.4% | 712,700 |
| 2024/06/28 | 3,305 | 3,306 | 3,261 | 3,268 | -38 | -1.1% | 652,400 |
| 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 |
151～
200
件表示中 / 3671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 | 290,700円 | -2.2% | -37.6% | 1.65% | 19.29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 |
| グリコ | 452,100円 | +11.7% | +46.1% | 2.10% | 23.98倍 | 1.06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 |
| 伊藤園 | 312,400円 | +2.8% | +0.1% | 1.41% | 22.11倍 | 1.44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 | 307,900円 | +2.4% | +0.3% | 2.92% | 14.29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 | 267,100円 | +5.5% | +2.0% | 1.80% | 20.41倍 | 0.85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 |
市場注目の銘柄
チャート関連のコラム
