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 |
|---|---|---|---|---|---|---|---|
| 2017/07/13 | 3,355 | 3,380 | 3,355 | 3,365 | +25 | +0.7% | 160,500 |
| 2017/07/12 | 3,370 | 3,380 | 3,325 | 3,340 | -30 | -0.9% | 229,500 |
| 2017/07/11 | 3,355 | 3,385 | 3,345 | 3,370 | +30 | +0.9% | 200,600 |
| 2017/07/10 | 3,325 | 3,355 | 3,315 | 3,340 | +25 | +0.8% | 186,000 |
| 2017/07/07 | 3,320 | 3,335 | 3,300 | 3,315 | -35 | -1% | 251,100 |
| 2017/07/06 | 3,355 | 3,390 | 3,325 | 3,350 | -5 | -0.1% | 241,800 |
| 2017/07/05 | 3,340 | 3,360 | 3,310 | 3,355 | ±0 | ±0% | 258,600 |
| 2017/07/04 | 3,400 | 3,405 | 3,345 | 3,355 | -45 | -1.3% | 271,700 |
| 2017/07/03 | 3,425 | 3,440 | 3,390 | 3,400 | -20 | -0.6% | 248,000 |
| 2017/06/30 | 3,450 | 3,450 | 3,405 | 3,420 | -85 | -2.4% | 339,700 |
| 2017/06/29 | 3,495 | 3,525 | 3,475 | 3,505 | +10 | +0.3% | 242,400 |
| 2017/06/28 | 3,550 | 3,555 | 3,495 | 3,495 | -80 | -2.2% | 318,900 |
| 2017/06/27 | 3,600 | 3,625 | 3,565 | 3,575 | -30 | -0.8% | 552,300 |
| 2017/06/26 | 3,590 | 3,610 | 3,560 | 3,605 | +15 | +0.4% | 239,500 |
| 2017/06/23 | 3,635 | 3,640 | 3,590 | 3,590 | -45 | -1.2% | 266,500 |
| 2017/06/22 | 3,670 | 3,670 | 3,625 | 3,635 | -40 | -1.1% | 298,800 |
| 2017/06/21 | 3,685 | 3,700 | 3,675 | 3,675 | -10 | -0.3% | 177,400 |
| 2017/06/20 | 3,670 | 3,695 | 3,645 | 3,685 | +30 | +0.8% | 246,200 |
| 2017/06/19 | 3,630 | 3,655 | 3,620 | 3,655 | +20 | +0.6% | 223,200 |
| 2017/06/16 | 3,650 | 3,655 | 3,610 | 3,635 | ±0 | ±0% | 422,300 |
| 2017/06/15 | 3,660 | 3,665 | 3,625 | 3,635 | -20 | -0.5% | 218,800 |
| 2017/06/14 | 3,660 | 3,695 | 3,650 | 3,655 | -10 | -0.3% | 254,800 |
| 2017/06/13 | 3,645 | 3,695 | 3,640 | 3,665 | +30 | +0.8% | 181,500 |
| 2017/06/12 | 3,635 | 3,650 | 3,585 | 3,635 | -5 | -0.1% | 217,400 |
| 2017/06/09 | 3,660 | 3,670 | 3,640 | 3,640 | -20 | -0.5% | 256,200 |
| 2017/06/08 | 3,700 | 3,700 | 3,660 | 3,660 | -25 | -0.7% | 198,000 |
| 2017/06/07 | 3,690 | 3,715 | 3,680 | 3,685 | +15 | +0.4% | 242,700 |
| 2017/06/06 | 3,650 | 3,695 | 3,650 | 3,670 | +35 | +1% | 384,300 |
| 2017/06/05 | 3,535 | 3,645 | 3,535 | 3,635 | +80 | +2.3% | 282,400 |
| 2017/06/02 | 3,560 | 3,565 | 3,540 | 3,555 | -20 | -0.6% | 293,300 |
| 2017/06/01 | 3,500 | 3,580 | 3,480 | 3,575 | +40 | +1.1% | 371,500 |
| 2017/05/31 | 3,545 | 3,555 | 3,505 | 3,535 | -20 | -0.6% | 365,400 |
| 2017/05/30 | 3,555 | 3,585 | 3,545 | 3,555 | ±0 | ±0% | 203,400 |
| 2017/05/29 | 3,530 | 3,560 | 3,510 | 3,555 | +20 | +0.6% | 248,500 |
| 2017/05/26 | 3,575 | 3,575 | 3,525 | 3,535 | -50 | -1.4% | 300,800 |
| 2017/05/25 | 3,560 | 3,585 | 3,555 | 3,585 | +10 | +0.3% | 235,700 |
| 2017/05/24 | 3,565 | 3,595 | 3,550 | 3,575 | +25 | +0.7% | 183,100 |
| 2017/05/23 | 3,510 | 3,570 | 3,510 | 3,550 | +45 | +1.3% | 269,600 |
| 2017/05/22 | 3,485 | 3,510 | 3,470 | 3,505 | +20 | +0.6% | 286,700 |
| 2017/05/19 | 3,490 | 3,500 | 3,450 | 3,485 | -5 | -0.1% | 303,300 |
| 2017/05/18 | 3,460 | 3,490 | 3,440 | 3,490 | +20 | +0.6% | 408,200 |
| 2017/05/17 | 3,405 | 3,470 | 3,405 | 3,470 | +40 | +1.2% | 302,300 |
| 2017/05/16 | 3,430 | 3,450 | 3,410 | 3,430 | +10 | +0.3% | 378,500 |
| 2017/05/15 | 3,375 | 3,420 | 3,365 | 3,420 | +30 | +0.9% | 308,800 |
| 2017/05/12 | 3,370 | 3,390 | 3,335 | 3,390 | +10 | +0.3% | 329,800 |
| 2017/05/11 | 3,345 | 3,410 | 3,340 | 3,380 | +40 | +1.2% | 404,000 |
| 2017/05/10 | 3,280 | 3,345 | 3,280 | 3,340 | +80 | +2.5% | 504,600 |
| 2017/05/09 | 3,200 | 3,275 | 3,200 | 3,260 | +60 | +1.9% | 435,700 |
| 2017/05/08 | 3,150 | 3,210 | 3,140 | 3,200 | +65 | +2.1% | 561,000 |
| 2017/05/02 | 3,130 | 3,170 | 3,105 | 3,135 | +5 | +0.2% | 400,300 |
1951～
2000
件表示中 / 3738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 | 284,500円 | -2.2% | -37.6% | 1.69% | 18.56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 | 330,300円 | +3.7% | +11.9% | 1.45% | 24.34倍 | 2.18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 | 282,000円 | +5.6% | +4.7% | 1.70% | 20.27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 |
| 不二製油 | 275,200円 | +19.2% | - | 1.89% | 14.34倍 | 1.12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 |
| 宝ＨＤ | 119,200円 | +10.6% | +0.1% | 2.60% | 14.10倍 | 0.94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 |
市場注目の銘柄
チャート関連のコラム
