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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 1,529 | 1,540 | 1,518 | 1,520 | -9 | -0.6% | 271,300 |
| 2010/05/25 | 1,514 | 1,529 | 1,501 | 1,529 | +17 | +1.1% | 263,000 |
| 2010/05/24 | 1,493 | 1,529 | 1,492 | 1,512 | +21 | +1.4% | 249,000 |
| 2010/05/21 | 1,510 | 1,510 | 1,491 | 1,491 | -40 | -2.6% | 249,700 |
| 2010/05/20 | 1,524 | 1,539 | 1,518 | 1,531 | ±0 | ±0% | 157,000 |
| 2010/05/19 | 1,551 | 1,553 | 1,521 | 1,531 | -22 | -1.4% | 234,200 |
| 2010/05/18 | 1,556 | 1,560 | 1,551 | 1,553 | -2 | -0.1% | 98,600 |
| 2010/05/17 | 1,555 | 1,560 | 1,552 | 1,555 | -15 | -1% | 148,400 |
| 2010/05/14 | 1,573 | 1,576 | 1,556 | 1,570 | -4 | -0.3% | 162,300 |
| 2010/05/13 | 1,568 | 1,575 | 1,556 | 1,574 | +7 | +0.4% | 167,000 |
| 2010/05/12 | 1,565 | 1,570 | 1,560 | 1,567 | +4 | +0.3% | 112,800 |
| 2010/05/11 | 1,580 | 1,581 | 1,560 | 1,563 | -10 | -0.6% | 126,200 |
| 2010/05/10 | 1,556 | 1,576 | 1,553 | 1,573 | +16 | +1% | 203,900 |
| 2010/05/07 | 1,565 | 1,569 | 1,549 | 1,557 | -17 | -1.1% | 262,800 |
| 2010/05/06 | 1,585 | 1,585 | 1,571 | 1,574 | -21 | -1.3% | 186,400 |
| 2010/04/30 | 1,587 | 1,597 | 1,583 | 1,595 | +24 | +1.5% | 227,100 |
| 2010/04/28 | 1,590 | 1,591 | 1,571 | 1,571 | -29 | -1.8% | 277,700 |
| 2010/04/27 | 1,593 | 1,600 | 1,587 | 1,600 | +9 | +0.6% | 211,000 |
| 2010/04/26 | 1,579 | 1,592 | 1,579 | 1,591 | +16 | +1% | 147,100 |
| 2010/04/23 | 1,573 | 1,576 | 1,571 | 1,575 | +2 | +0.1% | 87,800 |
| 2010/04/22 | 1,583 | 1,583 | 1,570 | 1,573 | -9 | -0.6% | 147,200 |
| 2010/04/21 | 1,580 | 1,584 | 1,578 | 1,582 | +7 | +0.4% | 117,000 |
| 2010/04/20 | 1,575 | 1,580 | 1,573 | 1,575 | -1 | -0.1% | 100,600 |
| 2010/04/19 | 1,582 | 1,585 | 1,573 | 1,576 | -6 | -0.4% | 158,100 |
| 2010/04/16 | 1,582 | 1,584 | 1,580 | 1,582 | +1 | +0.1% | 124,100 |
| 2010/04/15 | 1,582 | 1,585 | 1,580 | 1,581 | +1 | +0.1% | 88,600 |
| 2010/04/14 | 1,588 | 1,591 | 1,580 | 1,580 | -7 | -0.4% | 150,600 |
| 2010/04/13 | 1,594 | 1,596 | 1,585 | 1,587 | -4 | -0.3% | 144,200 |
| 2010/04/12 | 1,589 | 1,594 | 1,588 | 1,591 | +7 | +0.4% | 126,500 |
| 2010/04/09 | 1,581 | 1,586 | 1,580 | 1,584 | +1 | +0.1% | 90,000 |
| 2010/04/08 | 1,587 | 1,590 | 1,583 | 1,583 | -4 | -0.3% | 86,700 |
| 2010/04/07 | 1,583 | 1,592 | 1,583 | 1,587 | +3 | +0.2% | 131,100 |
| 2010/04/06 | 1,589 | 1,593 | 1,583 | 1,584 | -6 | -0.4% | 144,300 |
| 2010/04/05 | 1,590 | 1,591 | 1,583 | 1,590 | +7 | +0.4% | 127,700 |
| 2010/04/02 | 1,590 | 1,590 | 1,581 | 1,583 | -4 | -0.3% | 129,900 |
| 2010/04/01 | 1,599 | 1,599 | 1,586 | 1,587 | - | - | 159,900 |
3551～
3586
件表示中 / 3586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 | 302,200円 | +33.5% | +118.3% | 1.72% | 11.79倍 | 1.78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 | 196,300円 | +9.3% | +10.9% | 1.43% | 25.89倍 | 8.51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 |
| グリコ | 426,300円 | -0.8% | -24.8% | 2.11% | 24.67倍 | 0.99倍 |
|
「ポッキー」などチョコ、ビスケット菓子メーカー大手。冷菓や乳製品、加工食品も。海外も展開 |
| ハウス食Ｇ | 282,000円 | +6.8% | +4.3% | 1.70% | 19.91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 | 314,000円 | +2.8% | +0.1% | 1.40% | 22.32倍 | 2.05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 |
市場注目の銘柄
チャート関連のコラム
