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 |
|---|---|---|---|---|---|---|---|
| 2012/07/30 | 1,741 | 1,750 | 1,732 | 1,750 | +10 | +0.6% | 165,200 |
| 2012/07/27 | 1,747 | 1,749 | 1,733 | 1,740 | -4 | -0.2% | 131,300 |
| 2012/07/26 | 1,749 | 1,750 | 1,725 | 1,744 | -4 | -0.2% | 220,000 |
| 2012/07/25 | 1,736 | 1,750 | 1,732 | 1,748 | +4 | +0.2% | 278,800 |
| 2012/07/24 | 1,720 | 1,746 | 1,720 | 1,744 | +28 | +1.6% | 286,800 |
| 2012/07/23 | 1,710 | 1,730 | 1,708 | 1,716 | +8 | +0.5% | 226,000 |
| 2012/07/20 | 1,706 | 1,719 | 1,705 | 1,708 | -7 | -0.4% | 153,600 |
| 2012/07/19 | 1,730 | 1,733 | 1,713 | 1,715 | -20 | -1.2% | 210,300 |
| 2012/07/18 | 1,734 | 1,745 | 1,719 | 1,735 | -4 | -0.2% | 386,600 |
| 2012/07/17 | 1,694 | 1,742 | 1,692 | 1,739 | +51 | +3% | 586,400 |
| 2012/07/13 | 1,650 | 1,690 | 1,650 | 1,688 | +47 | +2.9% | 472,900 |
| 2012/07/12 | 1,634 | 1,642 | 1,630 | 1,641 | +7 | +0.4% | 100,100 |
| 2012/07/11 | 1,634 | 1,634 | 1,623 | 1,634 | ±0 | ±0% | 54,800 |
| 2012/07/10 | 1,633 | 1,641 | 1,628 | 1,634 | +2 | +0.1% | 113,100 |
| 2012/07/09 | 1,609 | 1,636 | 1,609 | 1,632 | +14 | +0.9% | 91,600 |
| 2012/07/06 | 1,629 | 1,639 | 1,615 | 1,618 | -11 | -0.7% | 96,500 |
| 2012/07/05 | 1,634 | 1,639 | 1,622 | 1,629 | -6 | -0.4% | 75,800 |
| 2012/07/04 | 1,632 | 1,638 | 1,626 | 1,635 | +4 | +0.2% | 96,800 |
| 2012/07/03 | 1,620 | 1,634 | 1,618 | 1,631 | +18 | +1.1% | 121,600 |
| 2012/07/02 | 1,620 | 1,621 | 1,607 | 1,613 | -5 | -0.3% | 96,100 |
| 2012/06/29 | 1,596 | 1,624 | 1,592 | 1,618 | +18 | +1.1% | 167,000 |
| 2012/06/28 | 1,582 | 1,600 | 1,580 | 1,600 | +20 | +1.3% | 102,200 |
| 2012/06/27 | 1,573 | 1,580 | 1,567 | 1,580 | +5 | +0.3% | 98,200 |
| 2012/06/26 | 1,572 | 1,587 | 1,570 | 1,575 | +3 | +0.2% | 127,800 |
| 2012/06/25 | 1,588 | 1,588 | 1,571 | 1,572 | -8 | -0.5% | 72,200 |
| 2012/06/22 | 1,589 | 1,592 | 1,575 | 1,580 | -9 | -0.6% | 76,700 |
| 2012/06/21 | 1,577 | 1,589 | 1,577 | 1,589 | +12 | +0.8% | 99,400 |
| 2012/06/20 | 1,561 | 1,577 | 1,552 | 1,577 | +25 | +1.6% | 90,400 |
| 2012/06/19 | 1,556 | 1,567 | 1,552 | 1,552 | -3 | -0.2% | 86,700 |
| 2012/06/18 | 1,566 | 1,568 | 1,547 | 1,555 | -2 | -0.1% | 112,300 |
| 2012/06/15 | 1,559 | 1,565 | 1,555 | 1,557 | -2 | -0.1% | 109,400 |
| 2012/06/14 | 1,554 | 1,560 | 1,550 | 1,559 | -1 | -0.1% | 72,800 |
| 2012/06/13 | 1,558 | 1,567 | 1,554 | 1,560 | +2 | +0.1% | 107,200 |
| 2012/06/12 | 1,554 | 1,558 | 1,544 | 1,558 | +1 | +0.1% | 127,900 |
| 2012/06/11 | 1,566 | 1,568 | 1,551 | 1,557 | +3 | +0.2% | 110,000 |
| 2012/06/08 | 1,559 | 1,563 | 1,540 | 1,554 | -5 | -0.3% | 210,700 |
| 2012/06/07 | 1,541 | 1,559 | 1,530 | 1,559 | +21 | +1.4% | 148,700 |
| 2012/06/06 | 1,548 | 1,553 | 1,525 | 1,538 | -9 | -0.6% | 207,500 |
| 2012/06/05 | 1,535 | 1,547 | 1,525 | 1,547 | +9 | +0.6% | 188,600 |
| 2012/06/04 | 1,513 | 1,541 | 1,510 | 1,538 | +12 | +0.8% | 154,200 |
| 2012/06/01 | 1,537 | 1,537 | 1,517 | 1,526 | -11 | -0.7% | 111,900 |
| 2012/05/31 | 1,505 | 1,539 | 1,504 | 1,537 | +28 | +1.9% | 207,700 |
| 2012/05/30 | 1,518 | 1,521 | 1,503 | 1,509 | -9 | -0.6% | 132,100 |
| 2012/05/29 | 1,520 | 1,525 | 1,512 | 1,518 | +4 | +0.3% | 92,100 |
| 2012/05/28 | 1,530 | 1,534 | 1,513 | 1,514 | -15 | -1% | 103,100 |
| 2012/05/25 | 1,520 | 1,536 | 1,513 | 1,529 | +13 | +0.9% | 116,800 |
| 2012/05/24 | 1,518 | 1,529 | 1,509 | 1,516 | -1 | -0.1% | 148,100 |
| 2012/05/23 | 1,535 | 1,535 | 1,514 | 1,517 | -22 | -1.4% | 150,700 |
| 2012/05/22 | 1,545 | 1,545 | 1,533 | 1,539 | +3 | +0.2% | 133,900 |
| 2012/05/21 | 1,534 | 1,544 | 1,527 | 1,536 | +2 | +0.1% | 130,100 |
3101～
3150
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 | 289,600円 | -2.2% | -37.6% | 1.66% | 19.22倍 | 1.45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 | 322,900円 | +2.8% | +0.1% | 1.36% | 22.85倍 | 1.48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 | 309,400円 | +2.4% | +0.3% | 2.91% | 14.36倍 | 0.92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 | 273,300円 | +5.5% | +2.0% | 1.76% | 20.88倍 | 0.88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 | 306,200円 | +16.1% | -60.1% | 1.70% | 94.01倍 | 1.23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
