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 |
---|---|---|---|---|---|---|---|
2011/07/15 | 1,476 | 1,484 | 1,474 | 1,481 | +5 | +0.3% | 61,100 |
2011/07/14 | 1,480 | 1,483 | 1,474 | 1,476 | -5 | -0.3% | 46,300 |
2011/07/13 | 1,474 | 1,492 | 1,474 | 1,481 | -1 | -0.1% | 118,200 |
2011/07/12 | 1,470 | 1,484 | 1,463 | 1,482 | +9 | +0.6% | 123,900 |
2011/07/11 | 1,472 | 1,479 | 1,471 | 1,473 | +1 | +0.1% | 78,400 |
2011/07/08 | 1,480 | 1,480 | 1,472 | 1,472 | -5 | -0.3% | 91,500 |
2011/07/07 | 1,470 | 1,479 | 1,465 | 1,477 | +7 | +0.5% | 73,300 |
2011/07/06 | 1,474 | 1,474 | 1,462 | 1,470 | +2 | +0.1% | 100,100 |
2011/07/05 | 1,479 | 1,479 | 1,468 | 1,468 | -7 | -0.5% | 74,000 |
2011/07/04 | 1,470 | 1,479 | 1,470 | 1,475 | +9 | +0.6% | 112,400 |
2011/07/01 | 1,470 | 1,474 | 1,461 | 1,466 | -1 | -0.1% | 88,500 |
2011/06/30 | 1,462 | 1,467 | 1,454 | 1,467 | +6 | +0.4% | 100,000 |
2011/06/29 | 1,463 | 1,465 | 1,453 | 1,461 | +8 | +0.6% | 86,300 |
2011/06/28 | 1,450 | 1,465 | 1,446 | 1,453 | +11 | +0.8% | 123,200 |
2011/06/27 | 1,449 | 1,453 | 1,442 | 1,442 | -7 | -0.5% | 93,500 |
2011/06/24 | 1,437 | 1,451 | 1,437 | 1,449 | +6 | +0.4% | 85,200 |
2011/06/23 | 1,437 | 1,452 | 1,427 | 1,443 | -8 | -0.6% | 58,300 |
2011/06/22 | 1,440 | 1,454 | 1,435 | 1,451 | +17 | +1.2% | 130,300 |
2011/06/21 | 1,422 | 1,434 | 1,413 | 1,434 | +16 | +1.1% | 85,300 |
2011/06/20 | 1,406 | 1,425 | 1,406 | 1,418 | +12 | +0.9% | 124,300 |
2011/06/17 | 1,427 | 1,429 | 1,401 | 1,406 | -19 | -1.3% | 133,100 |
2011/06/16 | 1,441 | 1,449 | 1,425 | 1,425 | -24 | -1.7% | 97,100 |
2011/06/15 | 1,448 | 1,450 | 1,437 | 1,449 | +2 | +0.1% | 88,500 |
2011/06/14 | 1,436 | 1,449 | 1,433 | 1,447 | +16 | +1.1% | 124,300 |
2011/06/13 | 1,420 | 1,434 | 1,413 | 1,431 | +4 | +0.3% | 88,300 |
2011/06/10 | 1,413 | 1,436 | 1,412 | 1,427 | +21 | +1.5% | 232,000 |
2011/06/09 | 1,401 | 1,409 | 1,400 | 1,406 | +2 | +0.1% | 55,500 |
2011/06/08 | 1,400 | 1,409 | 1,399 | 1,404 | -1 | -0.1% | 59,300 |
2011/06/07 | 1,400 | 1,407 | 1,399 | 1,405 | -3 | -0.2% | 100,500 |
2011/06/06 | 1,401 | 1,411 | 1,399 | 1,408 | +6 | +0.4% | 120,800 |
2011/06/03 | 1,412 | 1,416 | 1,401 | 1,402 | -13 | -0.9% | 91,800 |
2011/06/02 | 1,407 | 1,416 | 1,403 | 1,415 | -6 | -0.4% | 102,000 |
2011/06/01 | 1,424 | 1,424 | 1,412 | 1,421 | -2 | -0.1% | 108,600 |
2011/05/31 | 1,410 | 1,433 | 1,410 | 1,423 | +12 | +0.9% | 155,500 |
2011/05/30 | 1,411 | 1,423 | 1,404 | 1,411 | -4 | -0.3% | 87,400 |
2011/05/27 | 1,415 | 1,426 | 1,412 | 1,415 | -8 | -0.6% | 77,000 |
2011/05/26 | 1,419 | 1,433 | 1,419 | 1,423 | +4 | +0.3% | 103,300 |
2011/05/25 | 1,410 | 1,419 | 1,409 | 1,419 | +9 | +0.6% | 99,400 |
2011/05/24 | 1,410 | 1,419 | 1,407 | 1,410 | -1 | -0.1% | 67,500 |
2011/05/23 | 1,410 | 1,417 | 1,400 | 1,411 | +3 | +0.2% | 107,900 |
2011/05/20 | 1,418 | 1,427 | 1,408 | 1,408 | -1 | -0.1% | 80,500 |
2011/05/19 | 1,421 | 1,429 | 1,405 | 1,409 | -12 | -0.8% | 85,500 |
2011/05/18 | 1,406 | 1,427 | 1,406 | 1,421 | +19 | +1.4% | 91,600 |
2011/05/17 | 1,406 | 1,410 | 1,395 | 1,402 | -3 | -0.2% | 92,200 |
2011/05/16 | 1,410 | 1,410 | 1,399 | 1,405 | -5 | -0.4% | 117,200 |
2011/05/13 | 1,419 | 1,421 | 1,395 | 1,410 | -9 | -0.6% | 147,600 |
2011/05/12 | 1,423 | 1,433 | 1,419 | 1,419 | -16 | -1.1% | 111,700 |
2011/05/11 | 1,450 | 1,451 | 1,428 | 1,435 | -12 | -0.8% | 143,300 |
2011/05/10 | 1,420 | 1,451 | 1,420 | 1,447 | +33 | +2.3% | 344,900 |
2011/05/09 | 1,427 | 1,427 | 1,412 | 1,414 | -16 | -1.1% | 127,800 |
3451~
3500
件表示中 / 3767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 | 291,800円 | -2.2% | -37.6% | 1.64% | 18.94倍 | 1.55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 | 187,000円 | +10.1% | +11.5% | 1.87% | 21.55倍 | 7.21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 |
ハウス食G | 284,500円 | +5.6% | +4.7% | 1.69% | 20.39倍 | 0.91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 |
森永菓 | 268,800円 | +4.8% | -2.7% | 2.42% | 12.69倍 | 1.73倍 |
|
菓子大手。キャンディや冷菓が主力。通販も育成。海外は米国中心にハイチュウが拡大中 |
雪印メグ | 293,800円 | +3.9% | +1.7% | 3.40% | 6.13倍 | 0.75倍 |
|
雪印乳業と日本ミルクコミュニティが11年に統合。ヨーグルトが成長中。海外進出も積極化 |
市場注目の銘柄
チャート関連のコラム