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 |
|---|---|---|---|---|---|---|---|
| 2013/11/06 | 1,684 | 1,700 | 1,677 | 1,678 | -6 | -0.4% | 291,500 |
| 2013/11/05 | 1,698 | 1,699 | 1,674 | 1,684 | -7 | -0.4% | 306,000 |
| 2013/11/01 | 1,705 | 1,709 | 1,687 | 1,691 | -13 | -0.8% | 218,200 |
| 2013/10/31 | 1,722 | 1,722 | 1,703 | 1,704 | -17 | -1% | 216,200 |
| 2013/10/30 | 1,720 | 1,725 | 1,715 | 1,721 | ±0 | ±0% | 575,700 |
| 2013/10/29 | 1,719 | 1,725 | 1,711 | 1,721 | +2 | +0.1% | 422,400 |
| 2013/10/28 | 1,705 | 1,719 | 1,701 | 1,719 | +20 | +1.2% | 452,600 |
| 2013/10/25 | 1,707 | 1,712 | 1,699 | 1,699 | -11 | -0.6% | 341,500 |
| 2013/10/24 | 1,704 | 1,710 | 1,688 | 1,710 | +11 | +0.6% | 215,800 |
| 2013/10/23 | 1,706 | 1,712 | 1,699 | 1,699 | -11 | -0.6% | 224,900 |
| 2013/10/22 | 1,705 | 1,710 | 1,698 | 1,710 | +6 | +0.4% | 339,700 |
| 2013/10/21 | 1,671 | 1,704 | 1,664 | 1,704 | +4 | +0.2% | 583,600 |
| 2013/10/18 | 1,693 | 1,700 | 1,691 | 1,700 | +7 | +0.4% | 246,100 |
| 2013/10/17 | 1,686 | 1,694 | 1,682 | 1,693 | +8 | +0.5% | 252,900 |
| 2013/10/16 | 1,675 | 1,685 | 1,673 | 1,685 | +4 | +0.2% | 244,700 |
| 2013/10/15 | 1,685 | 1,685 | 1,670 | 1,681 | -3 | -0.2% | 239,300 |
| 2013/10/11 | 1,691 | 1,694 | 1,675 | 1,684 | +1 | +0.1% | 283,600 |
| 2013/10/10 | 1,653 | 1,685 | 1,653 | 1,683 | +36 | +2.2% | 410,700 |
| 2013/10/09 | 1,630 | 1,647 | 1,621 | 1,647 | +18 | +1.1% | 260,900 |
| 2013/10/08 | 1,635 | 1,638 | 1,622 | 1,629 | -12 | -0.7% | 276,000 |
| 2013/10/07 | 1,647 | 1,653 | 1,638 | 1,641 | -6 | -0.4% | 227,900 |
| 2013/10/04 | 1,646 | 1,655 | 1,643 | 1,647 | ±0 | ±0% | 263,300 |
| 2013/10/03 | 1,652 | 1,665 | 1,647 | 1,647 | -5 | -0.3% | 301,700 |
| 2013/10/02 | 1,669 | 1,669 | 1,650 | 1,652 | -11 | -0.7% | 422,500 |
| 2013/10/01 | 1,668 | 1,671 | 1,661 | 1,663 | -6 | -0.4% | 323,800 |
| 2013/09/30 | 1,670 | 1,677 | 1,666 | 1,669 | -7 | -0.4% | 377,100 |
| 2013/09/27 | 1,688 | 1,688 | 1,674 | 1,676 | -12 | -0.7% | 408,600 |
| 2013/09/26 | 1,690 | 1,690 | 1,670 | 1,688 | -2 | -0.1% | 498,200 |
| 2013/09/25 | 1,690 | 1,695 | 1,690 | 1,690 | ±0 | ±0% | 567,000 |
| 2013/09/24 | 1,700 | 1,701 | 1,690 | 1,690 | -9 | -0.5% | 725,400 |
| 2013/09/20 | 1,710 | 1,711 | 1,697 | 1,699 | -11 | -0.6% | 547,100 |
| 2013/09/19 | 1,705 | 1,710 | 1,700 | 1,710 | +9 | +0.5% | 303,400 |
| 2013/09/18 | 1,702 | 1,705 | 1,695 | 1,701 | +1 | +0.1% | 294,600 |
| 2013/09/17 | 1,707 | 1,707 | 1,700 | 1,700 | -1 | -0.1% | 243,300 |
| 2013/09/13 | 1,706 | 1,708 | 1,695 | 1,701 | -5 | -0.3% | 449,200 |
| 2013/09/12 | 1,710 | 1,713 | 1,705 | 1,706 | +3 | +0.2% | 157,000 |
| 2013/09/11 | 1,708 | 1,715 | 1,702 | 1,703 | -4 | -0.2% | 232,000 |
| 2013/09/10 | 1,710 | 1,713 | 1,701 | 1,707 | -2 | -0.1% | 267,400 |
| 2013/09/09 | 1,709 | 1,709 | 1,696 | 1,709 | +20 | +1.2% | 284,000 |
| 2013/09/06 | 1,699 | 1,700 | 1,683 | 1,689 | -2 | -0.1% | 269,100 |
| 2013/09/05 | 1,704 | 1,704 | 1,691 | 1,691 | -8 | -0.5% | 215,100 |
| 2013/09/04 | 1,705 | 1,705 | 1,694 | 1,699 | -10 | -0.6% | 286,000 |
| 2013/09/03 | 1,700 | 1,709 | 1,697 | 1,709 | +18 | +1.1% | 296,100 |
| 2013/09/02 | 1,694 | 1,696 | 1,681 | 1,691 | +6 | +0.4% | 255,500 |
| 2013/08/30 | 1,708 | 1,710 | 1,675 | 1,685 | -30 | -1.7% | 740,700 |
| 2013/08/29 | 1,701 | 1,720 | 1,692 | 1,715 | +22 | +1.3% | 515,600 |
| 2013/08/28 | 1,690 | 1,698 | 1,677 | 1,693 | -8 | -0.5% | 365,800 |
| 2013/08/27 | 1,693 | 1,711 | 1,680 | 1,701 | +16 | +0.9% | 642,100 |
| 2013/08/26 | 1,720 | 1,722 | 1,684 | 1,685 | +5 | +0.3% | 515,100 |
| 2013/08/23 | 1,693 | 1,696 | 1,668 | 1,680 | +21 | +1.3% | 473,400 |
2701～
2750
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
