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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 3,704 | 3,735 | 3,688 | 3,705 | +5 | +0.1% | 144,200 |
| 2024/04/11 | 3,641 | 3,700 | 3,617 | 3,700 | +25 | +0.7% | 120,400 |
| 2024/04/10 | 3,693 | 3,733 | 3,660 | 3,675 | -4 | -0.1% | 149,000 |
| 2024/04/09 | 3,667 | 3,699 | 3,663 | 3,679 | -18 | -0.5% | 112,000 |
| 2024/04/08 | 3,655 | 3,697 | 3,647 | 3,697 | +51 | +1.4% | 118,300 |
| 2024/04/05 | 3,631 | 3,660 | 3,607 | 3,646 | +2 | +0.1% | 124,000 |
| 2024/04/04 | 3,640 | 3,661 | 3,620 | 3,644 | -3 | -0.1% | 144,300 |
| 2024/04/03 | 3,619 | 3,667 | 3,599 | 3,647 | +32 | +0.9% | 200,000 |
| 2024/04/02 | 3,668 | 3,700 | 3,597 | 3,615 | -54 | -1.5% | 207,600 |
| 2024/04/01 | 3,685 | 3,698 | 3,648 | 3,669 | -11 | -0.3% | 130,400 |
| 2024/03/29 | 3,633 | 3,685 | 3,626 | 3,680 | +18 | +0.5% | 125,100 |
| 2024/03/28 | 3,680 | 3,709 | 3,645 | 3,662 | -28 | -0.8% | 174,100 |
| 2024/03/27 | 3,700 | 3,711 | 3,685 | 3,690 | +4 | +0.1% | 207,000 |
| 2024/03/26 | 3,701 | 3,718 | 3,659 | 3,686 | -15 | -0.4% | 150,700 |
| 2024/03/25 | 3,680 | 3,721 | 3,673 | 3,701 | +35 | +1% | 318,400 |
| 2024/03/22 | 3,704 | 3,733 | 3,649 | 3,666 | +102 | +2.9% | 435,500 |
| 2024/03/21 | 3,577 | 3,593 | 3,544 | 3,564 | -22 | -0.6% | 262,900 |
| 2024/03/19 | 3,548 | 3,586 | 3,520 | 3,586 | +38 | +1.1% | 154,900 |
| 2024/03/18 | 3,531 | 3,552 | 3,499 | 3,548 | +34 | +1% | 169,500 |
| 2024/03/15 | 3,509 | 3,531 | 3,490 | 3,514 | -14 | -0.4% | 231,600 |
| 2024/03/14 | 3,539 | 3,620 | 3,481 | 3,528 | +12 | +0.3% | 362,600 |
| 2024/03/13 | 3,357 | 3,529 | 3,357 | 3,516 | +185 | +5.6% | 587,200 |
| 2024/03/12 | 3,356 | 3,364 | 3,306 | 3,331 | -16 | -0.5% | 182,500 |
| 2024/03/11 | 3,321 | 3,348 | 3,312 | 3,347 | +33 | +1% | 174,800 |
| 2024/03/08 | 3,304 | 3,340 | 3,285 | 3,314 | -31 | -0.9% | 206,900 |
| 2024/03/07 | 3,391 | 3,398 | 3,340 | 3,345 | -14 | -0.4% | 178,800 |
| 2024/03/06 | 3,351 | 3,387 | 3,341 | 3,359 | +28 | +0.8% | 226,600 |
| 2024/03/05 | 3,333 | 3,349 | 3,313 | 3,331 | -16 | -0.5% | 172,700 |
| 2024/03/04 | 3,400 | 3,400 | 3,343 | 3,347 | -53 | -1.6% | 222,000 |
| 2024/03/01 | 3,428 | 3,449 | 3,400 | 3,400 | -42 | -1.2% | 172,700 |
| 2024/02/29 | 3,479 | 3,488 | 3,430 | 3,442 | -40 | -1.1% | 221,400 |
| 2024/02/28 | 3,481 | 3,503 | 3,471 | 3,482 | -24 | -0.7% | 188,200 |
| 2024/02/27 | 3,490 | 3,524 | 3,475 | 3,506 | +3 | +0.1% | 138,500 |
| 2024/02/26 | 3,543 | 3,548 | 3,503 | 3,503 | -40 | -1.1% | 159,000 |
| 2024/02/22 | 3,550 | 3,564 | 3,536 | 3,543 | -9 | -0.3% | 191,900 |
| 2024/02/21 | 3,580 | 3,593 | 3,531 | 3,552 | -30 | -0.8% | 202,900 |
| 2024/02/20 | 3,580 | 3,596 | 3,547 | 3,582 | -22 | -0.6% | 175,000 |
| 2024/02/19 | 3,600 | 3,615 | 3,568 | 3,604 | -1 | ±0% | 174,500 |
| 2024/02/16 | 3,566 | 3,647 | 3,542 | 3,605 | +73 | +2.1% | 306,500 |
| 2024/02/15 | 3,550 | 3,550 | 3,503 | 3,532 | -5 | -0.1% | 195,300 |
| 2024/02/14 | 3,570 | 3,584 | 3,525 | 3,537 | -48 | -1.3% | 232,300 |
| 2024/02/13 | 3,595 | 3,597 | 3,552 | 3,585 | -11 | -0.3% | 299,600 |
| 2024/02/09 | 3,567 | 3,615 | 3,544 | 3,596 | +29 | +0.8% | 236,300 |
| 2024/02/08 | 3,617 | 3,627 | 3,553 | 3,567 | -71 | -2% | 367,200 |
| 2024/02/07 | 3,660 | 3,671 | 3,610 | 3,638 | -33 | -0.9% | 273,000 |
| 2024/02/06 | 3,692 | 3,704 | 3,651 | 3,671 | -39 | -1.1% | 361,800 |
| 2024/02/05 | 3,694 | 3,742 | 3,651 | 3,710 | +12 | +0.3% | 496,000 |
| 2024/02/02 | 3,740 | 3,828 | 3,630 | 3,698 | -129 | -3.4% | 1,745,300 |
| 2024/02/01 | 3,675 | 3,861 | 3,640 | 3,827 | +185 | +5.1% | 1,280,900 |
| 2024/01/31 | 3,598 | 3,658 | 3,592 | 3,642 | +38 | +1.1% | 487,600 |
301～
350
件表示中 / 3735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 | 287,900円 | -2.2% | -37.6% | 1.67% | 18.86倍 | 1.42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 |
| ハウス食Ｇ | 281,400円 | +5.6% | +4.7% | 1.71% | 20.22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 | 321,800円 | +3.7% | +11.9% | 1.49% | 23.71倍 | 2.13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 |
| 不二製油 | 279,400円 | +19.2% | - | 1.86% | 14.56倍 | 1.14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 |
| 宝ＨＤ | 123,800円 | +10.6% | +0.1% | 2.50% | 14.65倍 | 0.97倍 |
|
傘下に宝酒造やタカラバイオ。清酒・焼酎、みりん最大手。海外酒販や日本食材卸も収益柱に成長 |
市場注目の銘柄
チャート関連のコラム
