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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 1,876 | 1,887 | 1,862 | 1,866 | -7 | -0.4% | 296,300 |
| 2015/01/29 | 1,859 | 1,883 | 1,856 | 1,873 | +3 | +0.2% | 204,400 |
| 2015/01/28 | 1,837 | 1,876 | 1,830 | 1,870 | +21 | +1.1% | 289,800 |
| 2015/01/27 | 1,837 | 1,853 | 1,831 | 1,849 | +19 | +1% | 363,200 |
| 2015/01/26 | 1,809 | 1,833 | 1,803 | 1,830 | +11 | +0.6% | 214,000 |
| 2015/01/23 | 1,827 | 1,827 | 1,805 | 1,819 | +4 | +0.2% | 224,200 |
| 2015/01/22 | 1,825 | 1,827 | 1,805 | 1,815 | -10 | -0.5% | 304,900 |
| 2015/01/21 | 1,818 | 1,831 | 1,812 | 1,825 | +11 | +0.6% | 315,300 |
| 2015/01/20 | 1,800 | 1,817 | 1,794 | 1,814 | +13 | +0.7% | 225,000 |
| 2015/01/19 | 1,802 | 1,804 | 1,787 | 1,801 | +7 | +0.4% | 145,800 |
| 2015/01/16 | 1,798 | 1,808 | 1,778 | 1,794 | -20 | -1.1% | 233,300 |
| 2015/01/15 | 1,799 | 1,820 | 1,799 | 1,814 | +22 | +1.2% | 318,400 |
| 2015/01/14 | 1,782 | 1,804 | 1,774 | 1,792 | +11 | +0.6% | 391,800 |
| 2015/01/13 | 1,758 | 1,781 | 1,751 | 1,781 | +23 | +1.3% | 357,100 |
| 2015/01/09 | 1,792 | 1,796 | 1,754 | 1,758 | -19 | -1.1% | 389,600 |
| 2015/01/08 | 1,772 | 1,788 | 1,767 | 1,777 | +24 | +1.4% | 305,700 |
| 2015/01/07 | 1,764 | 1,779 | 1,751 | 1,753 | -12 | -0.7% | 381,500 |
| 2015/01/06 | 1,791 | 1,792 | 1,763 | 1,765 | -41 | -2.3% | 464,200 |
| 2015/01/05 | 1,812 | 1,823 | 1,801 | 1,806 | -22 | -1.2% | 271,100 |
| 2014/12/30 | 1,830 | 1,833 | 1,818 | 1,828 | -2 | -0.1% | 157,900 |
| 2014/12/29 | 1,830 | 1,837 | 1,822 | 1,830 | -6 | -0.3% | 237,100 |
| 2014/12/26 | 1,853 | 1,857 | 1,822 | 1,836 | -39 | -2.1% | 354,100 |
| 2014/12/25 | 1,883 | 1,883 | 1,870 | 1,875 | -8 | -0.4% | 417,700 |
| 2014/12/24 | 1,870 | 1,885 | 1,868 | 1,883 | +20 | +1.1% | 371,700 |
| 2014/12/22 | 1,851 | 1,868 | 1,851 | 1,863 | +13 | +0.7% | 290,000 |
| 2014/12/19 | 1,848 | 1,850 | 1,827 | 1,850 | +14 | +0.8% | 416,400 |
| 2014/12/18 | 1,844 | 1,849 | 1,831 | 1,836 | +17 | +0.9% | 189,400 |
| 2014/12/17 | 1,824 | 1,837 | 1,816 | 1,819 | -5 | -0.3% | 306,600 |
| 2014/12/16 | 1,835 | 1,844 | 1,815 | 1,824 | -26 | -1.4% | 289,600 |
| 2014/12/15 | 1,818 | 1,855 | 1,810 | 1,850 | +33 | +1.8% | 430,500 |
| 2014/12/12 | 1,827 | 1,831 | 1,815 | 1,817 | -12 | -0.7% | 308,200 |
| 2014/12/11 | 1,819 | 1,834 | 1,806 | 1,829 | +2 | +0.1% | 402,200 |
| 2014/12/10 | 1,828 | 1,835 | 1,819 | 1,827 | -1 | -0.1% | 302,900 |
| 2014/12/09 | 1,801 | 1,830 | 1,801 | 1,828 | +20 | +1.1% | 340,100 |
| 2014/12/08 | 1,800 | 1,808 | 1,799 | 1,808 | +8 | +0.4% | 255,500 |
| 2014/12/05 | 1,792 | 1,800 | 1,787 | 1,800 | +13 | +0.7% | 165,900 |
| 2014/12/04 | 1,798 | 1,799 | 1,786 | 1,787 | -2 | -0.1% | 192,900 |
| 2014/12/03 | 1,780 | 1,793 | 1,777 | 1,789 | +9 | +0.5% | 189,600 |
| 2014/12/02 | 1,780 | 1,782 | 1,771 | 1,780 | ±0 | ±0% | 302,000 |
| 2014/12/01 | 1,770 | 1,780 | 1,768 | 1,780 | +10 | +0.6% | 186,600 |
| 2014/11/28 | 1,771 | 1,782 | 1,766 | 1,770 | -1 | -0.1% | 215,500 |
| 2014/11/27 | 1,782 | 1,782 | 1,761 | 1,771 | -6 | -0.3% | 236,000 |
| 2014/11/26 | 1,779 | 1,785 | 1,773 | 1,777 | +5 | +0.3% | 161,600 |
| 2014/11/25 | 1,789 | 1,790 | 1,771 | 1,772 | -12 | -0.7% | 214,500 |
| 2014/11/21 | 1,790 | 1,793 | 1,770 | 1,784 | -4 | -0.2% | 272,600 |
| 2014/11/20 | 1,795 | 1,798 | 1,787 | 1,788 | -3 | -0.2% | 113,900 |
| 2014/11/19 | 1,796 | 1,799 | 1,785 | 1,791 | +6 | +0.3% | 267,100 |
| 2014/11/18 | 1,775 | 1,789 | 1,775 | 1,785 | +12 | +0.7% | 237,000 |
| 2014/11/17 | 1,802 | 1,802 | 1,768 | 1,773 | -31 | -1.7% | 290,500 |
| 2014/11/14 | 1,808 | 1,808 | 1,794 | 1,804 | +3 | +0.2% | 290,200 |
2401～
2450
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
