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 |
|---|---|---|---|---|---|---|---|
| 2014/01/17 | 1,726 | 1,735 | 1,720 | 1,725 | +2 | +0.1% | 268,500 |
| 2014/01/16 | 1,741 | 1,741 | 1,720 | 1,723 | -19 | -1.1% | 310,200 |
| 2014/01/15 | 1,724 | 1,742 | 1,715 | 1,742 | +29 | +1.7% | 319,200 |
| 2014/01/14 | 1,718 | 1,725 | 1,711 | 1,713 | -14 | -0.8% | 255,200 |
| 2014/01/10 | 1,720 | 1,728 | 1,710 | 1,727 | -3 | -0.2% | 252,400 |
| 2014/01/09 | 1,730 | 1,730 | 1,718 | 1,730 | ±0 | ±0% | 178,200 |
| 2014/01/08 | 1,721 | 1,730 | 1,716 | 1,730 | +21 | +1.2% | 206,600 |
| 2014/01/07 | 1,730 | 1,730 | 1,708 | 1,709 | -16 | -0.9% | 293,600 |
| 2014/01/06 | 1,723 | 1,735 | 1,717 | 1,725 | +4 | +0.2% | 365,800 |
| 2013/12/30 | 1,718 | 1,722 | 1,713 | 1,721 | +13 | +0.8% | 268,600 |
| 2013/12/27 | 1,695 | 1,710 | 1,694 | 1,708 | +9 | +0.5% | 281,400 |
| 2013/12/26 | 1,682 | 1,700 | 1,678 | 1,699 | +21 | +1.3% | 266,000 |
| 2013/12/25 | 1,677 | 1,688 | 1,670 | 1,678 | -5 | -0.3% | 458,800 |
| 2013/12/24 | 1,686 | 1,691 | 1,678 | 1,683 | -3 | -0.2% | 339,500 |
| 2013/12/20 | 1,680 | 1,688 | 1,680 | 1,686 | -2 | -0.1% | 232,900 |
| 2013/12/19 | 1,694 | 1,696 | 1,684 | 1,688 | -4 | -0.2% | 355,600 |
| 2013/12/18 | 1,694 | 1,694 | 1,684 | 1,692 | +12 | +0.7% | 352,600 |
| 2013/12/17 | 1,676 | 1,681 | 1,669 | 1,680 | +4 | +0.2% | 372,200 |
| 2013/12/16 | 1,689 | 1,693 | 1,675 | 1,676 | -13 | -0.8% | 250,600 |
| 2013/12/13 | 1,695 | 1,703 | 1,689 | 1,689 | -9 | -0.5% | 539,000 |
| 2013/12/12 | 1,695 | 1,704 | 1,691 | 1,698 | +3 | +0.2% | 200,800 |
| 2013/12/11 | 1,707 | 1,707 | 1,694 | 1,695 | -12 | -0.7% | 190,100 |
| 2013/12/10 | 1,702 | 1,707 | 1,700 | 1,707 | +3 | +0.2% | 304,500 |
| 2013/12/09 | 1,706 | 1,711 | 1,699 | 1,704 | +3 | +0.2% | 260,700 |
| 2013/12/06 | 1,690 | 1,704 | 1,690 | 1,701 | +12 | +0.7% | 150,600 |
| 2013/12/05 | 1,701 | 1,709 | 1,689 | 1,689 | -11 | -0.6% | 212,600 |
| 2013/12/04 | 1,710 | 1,718 | 1,700 | 1,700 | -14 | -0.8% | 235,700 |
| 2013/12/03 | 1,717 | 1,720 | 1,714 | 1,714 | +3 | +0.2% | 183,500 |
| 2013/12/02 | 1,714 | 1,719 | 1,710 | 1,711 | -2 | -0.1% | 166,100 |
| 2013/11/29 | 1,712 | 1,719 | 1,706 | 1,713 | -2 | -0.1% | 180,000 |
| 2013/11/28 | 1,719 | 1,720 | 1,710 | 1,715 | -4 | -0.2% | 181,700 |
| 2013/11/27 | 1,717 | 1,723 | 1,710 | 1,719 | +2 | +0.1% | 171,500 |
| 2013/11/26 | 1,720 | 1,724 | 1,716 | 1,717 | -3 | -0.2% | 229,200 |
| 2013/11/25 | 1,709 | 1,720 | 1,708 | 1,720 | +12 | +0.7% | 278,900 |
| 2013/11/22 | 1,701 | 1,709 | 1,696 | 1,708 | +7 | +0.4% | 262,100 |
| 2013/11/21 | 1,695 | 1,709 | 1,694 | 1,701 | +1 | +0.1% | 285,300 |
| 2013/11/20 | 1,695 | 1,700 | 1,693 | 1,700 | +6 | +0.4% | 185,400 |
| 2013/11/19 | 1,694 | 1,697 | 1,691 | 1,694 | -3 | -0.2% | 146,200 |
| 2013/11/18 | 1,698 | 1,705 | 1,693 | 1,697 | ±0 | ±0% | 177,600 |
| 2013/11/15 | 1,692 | 1,705 | 1,688 | 1,697 | +12 | +0.7% | 227,200 |
| 2013/11/14 | 1,683 | 1,693 | 1,677 | 1,685 | ±0 | ±0% | 195,000 |
| 2013/11/13 | 1,689 | 1,693 | 1,680 | 1,685 | -3 | -0.2% | 133,600 |
| 2013/11/12 | 1,673 | 1,689 | 1,671 | 1,688 | +18 | +1.1% | 146,100 |
| 2013/11/11 | 1,667 | 1,675 | 1,663 | 1,670 | +7 | +0.4% | 192,500 |
| 2013/11/08 | 1,670 | 1,672 | 1,662 | 1,663 | -10 | -0.6% | 189,000 |
| 2013/11/07 | 1,675 | 1,691 | 1,673 | 1,673 | -5 | -0.3% | 245,500 |
| 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 |
2751～
2800
件表示中 / 3682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 | 299,400円 | -2.2% | -37.6% | 1.60% | 19.80倍 | 1.49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 | 205,100円 | +9.3% | +10.9% | 1.56% | 26.83倍 | 8.82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 |
| 森永乳 | 335,500円 | +2.4% | +3.9% | 2.68% | 56.05倍 | 1.00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 |
| 伊藤園 | 327,800円 | +2.8% | +0.1% | 1.34% | 23.19倍 | 1.51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 | 280,600円 | +5.5% | +2.0% | 1.71% | 21.44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 |
市場注目の銘柄
チャート関連のコラム
