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 |
|---|---|---|---|---|---|---|---|
| 2012/12/20 | 1,644 | 1,660 | 1,644 | 1,651 | +13 | +0.8% | 323,000 |
| 2012/12/19 | 1,626 | 1,640 | 1,620 | 1,638 | +17 | +1% | 230,200 |
| 2012/12/18 | 1,615 | 1,629 | 1,610 | 1,621 | +5 | +0.3% | 194,000 |
| 2012/12/17 | 1,634 | 1,640 | 1,611 | 1,616 | -6 | -0.4% | 313,800 |
| 2012/12/14 | 1,619 | 1,640 | 1,615 | 1,622 | -6 | -0.4% | 251,400 |
| 2012/12/13 | 1,642 | 1,645 | 1,624 | 1,628 | -10 | -0.6% | 173,400 |
| 2012/12/12 | 1,655 | 1,656 | 1,634 | 1,638 | -10 | -0.6% | 147,900 |
| 2012/12/11 | 1,653 | 1,662 | 1,643 | 1,648 | -3 | -0.2% | 160,200 |
| 2012/12/10 | 1,651 | 1,655 | 1,642 | 1,651 | -1 | -0.1% | 150,800 |
| 2012/12/07 | 1,669 | 1,669 | 1,650 | 1,652 | -16 | -1% | 125,400 |
| 2012/12/06 | 1,675 | 1,676 | 1,658 | 1,668 | -4 | -0.2% | 165,000 |
| 2012/12/05 | 1,663 | 1,676 | 1,652 | 1,672 | +10 | +0.6% | 260,800 |
| 2012/12/04 | 1,642 | 1,667 | 1,631 | 1,662 | +19 | +1.2% | 230,800 |
| 2012/12/03 | 1,644 | 1,648 | 1,634 | 1,643 | -1 | -0.1% | 142,900 |
| 2012/11/30 | 1,651 | 1,656 | 1,642 | 1,644 | -8 | -0.5% | 145,400 |
| 2012/11/29 | 1,649 | 1,659 | 1,648 | 1,652 | +10 | +0.6% | 132,800 |
| 2012/11/28 | 1,644 | 1,650 | 1,639 | 1,642 | +3 | +0.2% | 153,200 |
| 2012/11/27 | 1,632 | 1,643 | 1,630 | 1,639 | +7 | +0.4% | 134,300 |
| 2012/11/26 | 1,628 | 1,640 | 1,615 | 1,632 | +18 | +1.1% | 179,600 |
| 2012/11/22 | 1,633 | 1,638 | 1,610 | 1,614 | -11 | -0.7% | 174,800 |
| 2012/11/21 | 1,609 | 1,625 | 1,607 | 1,625 | +19 | +1.2% | 265,000 |
| 2012/11/20 | 1,602 | 1,617 | 1,599 | 1,606 | +8 | +0.5% | 205,300 |
| 2012/11/19 | 1,581 | 1,600 | 1,581 | 1,598 | +25 | +1.6% | 155,200 |
| 2012/11/16 | 1,569 | 1,576 | 1,558 | 1,573 | +4 | +0.3% | 211,600 |
| 2012/11/15 | 1,596 | 1,596 | 1,566 | 1,569 | -28 | -1.8% | 223,700 |
| 2012/11/14 | 1,580 | 1,600 | 1,579 | 1,597 | +13 | +0.8% | 105,300 |
| 2012/11/13 | 1,597 | 1,597 | 1,576 | 1,584 | -15 | -0.9% | 200,100 |
| 2012/11/12 | 1,609 | 1,610 | 1,599 | 1,599 | -10 | -0.6% | 115,700 |
| 2012/11/09 | 1,604 | 1,616 | 1,596 | 1,609 | -2 | -0.1% | 142,700 |
| 2012/11/08 | 1,628 | 1,629 | 1,610 | 1,611 | -18 | -1.1% | 227,200 |
| 2012/11/07 | 1,650 | 1,653 | 1,626 | 1,629 | -15 | -0.9% | 226,700 |
| 2012/11/06 | 1,630 | 1,649 | 1,622 | 1,644 | +20 | +1.2% | 258,200 |
| 2012/11/05 | 1,626 | 1,634 | 1,621 | 1,624 | -2 | -0.1% | 158,600 |
| 2012/11/02 | 1,630 | 1,636 | 1,625 | 1,626 | -4 | -0.2% | 218,000 |
| 2012/11/01 | 1,625 | 1,636 | 1,623 | 1,630 | +2 | +0.1% | 266,200 |
| 2012/10/31 | 1,658 | 1,659 | 1,626 | 1,628 | -38 | -2.3% | 393,300 |
| 2012/10/30 | 1,657 | 1,677 | 1,657 | 1,666 | +16 | +1% | 733,800 |
| 2012/10/29 | 1,653 | 1,662 | 1,642 | 1,650 | -3 | -0.2% | 328,500 |
| 2012/10/26 | 1,641 | 1,663 | 1,636 | 1,653 | +13 | +0.8% | 349,900 |
| 2012/10/25 | 1,655 | 1,655 | 1,621 | 1,640 | -15 | -0.9% | 529,600 |
| 2012/10/24 | 1,669 | 1,677 | 1,650 | 1,655 | -13 | -0.8% | 464,900 |
| 2012/10/23 | 1,710 | 1,712 | 1,659 | 1,668 | -50 | -2.9% | 625,400 |
| 2012/10/22 | 1,724 | 1,732 | 1,717 | 1,718 | -6 | -0.3% | 151,900 |
| 2012/10/19 | 1,726 | 1,732 | 1,719 | 1,724 | -5 | -0.3% | 194,700 |
| 2012/10/18 | 1,736 | 1,738 | 1,725 | 1,729 | -4 | -0.2% | 184,100 |
| 2012/10/17 | 1,727 | 1,744 | 1,721 | 1,733 | +14 | +0.8% | 201,000 |
| 2012/10/16 | 1,728 | 1,728 | 1,714 | 1,719 | -9 | -0.5% | 148,600 |
| 2012/10/15 | 1,722 | 1,735 | 1,720 | 1,728 | +11 | +0.6% | 245,800 |
| 2012/10/12 | 1,705 | 1,732 | 1,705 | 1,717 | +14 | +0.8% | 177,800 |
| 2012/10/11 | 1,710 | 1,725 | 1,700 | 1,703 | -10 | -0.6% | 197,600 |
3001～
3050
件表示中 / 3673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 | 275,200円 | -2.2% | -37.6% | 1.74% | 18.26倍 | 1.38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 | 312,700円 | +2.8% | +0.1% | 1.41% | 22.13倍 | 1.43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 | 296,200円 | +2.4% | +0.3% | 3.04% | 13.75倍 | 0.88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 | 267,200円 | +5.5% | +2.0% | 1.80% | 20.41倍 | 0.86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 | 287,400円 | +16.1% | -60.1% | 1.81% | 88.24倍 | 1.15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 |
市場注目の銘柄
チャート関連のコラム
