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 |
|---|---|---|---|---|---|---|---|
| 2012/03/05 | 1,612 | 1,620 | 1,604 | 1,607 | -6 | -0.4% | 178,400 |
| 2012/03/02 | 1,608 | 1,615 | 1,605 | 1,613 | +8 | +0.5% | 138,800 |
| 2012/03/01 | 1,599 | 1,612 | 1,592 | 1,605 | +13 | +0.8% | 164,500 |
| 2012/02/29 | 1,604 | 1,615 | 1,592 | 1,592 | -10 | -0.6% | 295,700 |
| 2012/02/28 | 1,590 | 1,604 | 1,589 | 1,602 | +12 | +0.8% | 245,500 |
| 2012/02/27 | 1,590 | 1,590 | 1,580 | 1,590 | +4 | +0.3% | 168,300 |
| 2012/02/24 | 1,595 | 1,595 | 1,582 | 1,586 | -6 | -0.4% | 135,100 |
| 2012/02/23 | 1,600 | 1,600 | 1,586 | 1,592 | -7 | -0.4% | 138,900 |
| 2012/02/22 | 1,589 | 1,600 | 1,589 | 1,599 | +14 | +0.9% | 201,400 |
| 2012/02/21 | 1,574 | 1,590 | 1,571 | 1,585 | +11 | +0.7% | 220,600 |
| 2012/02/20 | 1,599 | 1,599 | 1,574 | 1,574 | -21 | -1.3% | 221,700 |
| 2012/02/17 | 1,603 | 1,605 | 1,594 | 1,595 | -3 | -0.2% | 192,000 |
| 2012/02/16 | 1,600 | 1,606 | 1,592 | 1,598 | +8 | +0.5% | 301,600 |
| 2012/02/15 | 1,583 | 1,592 | 1,578 | 1,590 | +11 | +0.7% | 255,000 |
| 2012/02/14 | 1,572 | 1,579 | 1,564 | 1,579 | +8 | +0.5% | 180,400 |
| 2012/02/13 | 1,567 | 1,580 | 1,567 | 1,571 | +22 | +1.4% | 294,800 |
| 2012/02/10 | 1,545 | 1,550 | 1,536 | 1,549 | +5 | +0.3% | 105,700 |
| 2012/02/09 | 1,537 | 1,545 | 1,535 | 1,544 | +8 | +0.5% | 118,500 |
| 2012/02/08 | 1,538 | 1,541 | 1,533 | 1,536 | +1 | +0.1% | 104,500 |
| 2012/02/07 | 1,531 | 1,538 | 1,529 | 1,535 | +5 | +0.3% | 74,700 |
| 2012/02/06 | 1,534 | 1,534 | 1,522 | 1,530 | -3 | -0.2% | 71,700 |
| 2012/02/03 | 1,537 | 1,542 | 1,529 | 1,533 | -5 | -0.3% | 105,800 |
| 2012/02/02 | 1,538 | 1,542 | 1,532 | 1,538 | +3 | +0.2% | 107,200 |
| 2012/02/01 | 1,534 | 1,538 | 1,529 | 1,535 | +6 | +0.4% | 125,200 |
| 2012/01/31 | 1,525 | 1,532 | 1,523 | 1,529 | +7 | +0.5% | 183,100 |
| 2012/01/30 | 1,508 | 1,526 | 1,504 | 1,522 | +16 | +1.1% | 186,000 |
| 2012/01/27 | 1,503 | 1,511 | 1,501 | 1,506 | -8 | -0.5% | 145,400 |
| 2012/01/26 | 1,510 | 1,515 | 1,509 | 1,514 | +6 | +0.4% | 72,200 |
| 2012/01/25 | 1,505 | 1,512 | 1,504 | 1,508 | +7 | +0.5% | 87,600 |
| 2012/01/24 | 1,512 | 1,512 | 1,500 | 1,501 | -10 | -0.7% | 135,500 |
| 2012/01/23 | 1,514 | 1,516 | 1,505 | 1,511 | +1 | +0.1% | 74,400 |
| 2012/01/20 | 1,519 | 1,525 | 1,510 | 1,510 | -3 | -0.2% | 163,600 |
| 2012/01/19 | 1,526 | 1,532 | 1,511 | 1,513 | -12 | -0.8% | 102,700 |
| 2012/01/18 | 1,532 | 1,538 | 1,524 | 1,525 | -5 | -0.3% | 97,700 |
| 2012/01/17 | 1,530 | 1,534 | 1,526 | 1,530 | ±0 | ±0% | 102,700 |
| 2012/01/16 | 1,516 | 1,530 | 1,508 | 1,530 | +8 | +0.5% | 98,700 |
| 2012/01/13 | 1,518 | 1,526 | 1,512 | 1,522 | +4 | +0.3% | 90,700 |
| 2012/01/12 | 1,530 | 1,531 | 1,518 | 1,518 | -14 | -0.9% | 62,100 |
| 2012/01/11 | 1,526 | 1,534 | 1,526 | 1,532 | +7 | +0.5% | 55,300 |
| 2012/01/10 | 1,518 | 1,534 | 1,517 | 1,525 | +12 | +0.8% | 102,100 |
| 2012/01/06 | 1,531 | 1,531 | 1,503 | 1,513 | -22 | -1.4% | 168,300 |
| 2012/01/05 | 1,539 | 1,544 | 1,535 | 1,535 | ±0 | ±0% | 93,900 |
| 2012/01/04 | 1,539 | 1,544 | 1,532 | 1,535 | +4 | +0.3% | 169,000 |
| 2011/12/30 | 1,532 | 1,535 | 1,526 | 1,531 | ±0 | ±0% | 89,300 |
| 2011/12/29 | 1,526 | 1,532 | 1,520 | 1,531 | +1 | +0.1% | 93,600 |
| 2011/12/28 | 1,523 | 1,532 | 1,519 | 1,530 | +4 | +0.3% | 113,300 |
| 2011/12/27 | 1,513 | 1,526 | 1,512 | 1,526 | +13 | +0.9% | 123,700 |
| 2011/12/26 | 1,514 | 1,517 | 1,512 | 1,513 | ±0 | ±0% | 92,300 |
| 2011/12/22 | 1,511 | 1,516 | 1,507 | 1,513 | +2 | +0.1% | 102,900 |
| 2011/12/21 | 1,511 | 1,512 | 1,502 | 1,511 | +5 | +0.3% | 56,400 |
3201～
3250
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
