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 |
---|---|---|---|---|---|---|---|
2011/02/18 | 1,540 | 1,540 | 1,532 | 1,534 | -4 | -0.3% | 84,600 |
2011/02/17 | 1,529 | 1,539 | 1,524 | 1,538 | +14 | +0.9% | 139,900 |
2011/02/16 | 1,532 | 1,533 | 1,523 | 1,524 | -6 | -0.4% | 101,800 |
2011/02/15 | 1,536 | 1,538 | 1,530 | 1,530 | -5 | -0.3% | 80,500 |
2011/02/14 | 1,539 | 1,539 | 1,531 | 1,535 | +2 | +0.1% | 102,300 |
2011/02/10 | 1,530 | 1,535 | 1,524 | 1,533 | +3 | +0.2% | 116,600 |
2011/02/09 | 1,521 | 1,530 | 1,520 | 1,530 | +15 | +1% | 160,900 |
2011/02/08 | 1,522 | 1,523 | 1,515 | 1,515 | -4 | -0.3% | 95,400 |
2011/02/07 | 1,522 | 1,522 | 1,512 | 1,519 | +7 | +0.5% | 159,000 |
2011/02/04 | 1,510 | 1,515 | 1,510 | 1,512 | +8 | +0.5% | 107,500 |
2011/02/03 | 1,509 | 1,510 | 1,501 | 1,504 | -4 | -0.3% | 139,500 |
2011/02/02 | 1,515 | 1,521 | 1,508 | 1,508 | -2 | -0.1% | 167,400 |
2011/02/01 | 1,514 | 1,514 | 1,502 | 1,510 | -3 | -0.2% | 223,300 |
2011/01/31 | 1,514 | 1,520 | 1,500 | 1,513 | -5 | -0.3% | 217,100 |
2011/01/28 | 1,535 | 1,537 | 1,518 | 1,518 | -20 | -1.3% | 223,900 |
2011/01/27 | 1,540 | 1,544 | 1,533 | 1,538 | -2 | -0.1% | 207,800 |
2011/01/26 | 1,547 | 1,547 | 1,533 | 1,540 | -5 | -0.3% | 160,700 |
2011/01/25 | 1,539 | 1,550 | 1,535 | 1,545 | +12 | +0.8% | 250,200 |
2011/01/24 | 1,513 | 1,535 | 1,513 | 1,533 | +29 | +1.9% | 286,300 |
2011/01/21 | 1,517 | 1,518 | 1,500 | 1,504 | -13 | -0.9% | 178,900 |
2011/01/20 | 1,518 | 1,520 | 1,514 | 1,517 | -2 | -0.1% | 139,600 |
2011/01/19 | 1,527 | 1,530 | 1,516 | 1,519 | -6 | -0.4% | 179,700 |
2011/01/18 | 1,530 | 1,533 | 1,525 | 1,525 | +2 | +0.1% | 107,000 |
2011/01/17 | 1,521 | 1,529 | 1,521 | 1,523 | +6 | +0.4% | 123,500 |
2011/01/14 | 1,516 | 1,520 | 1,513 | 1,517 | +3 | +0.2% | 160,800 |
2011/01/13 | 1,511 | 1,515 | 1,510 | 1,514 | +4 | +0.3% | 138,200 |
2011/01/12 | 1,508 | 1,514 | 1,508 | 1,510 | +4 | +0.3% | 139,300 |
2011/01/11 | 1,512 | 1,512 | 1,505 | 1,506 | +2 | +0.1% | 132,000 |
2011/01/07 | 1,500 | 1,513 | 1,499 | 1,504 | +9 | +0.6% | 220,700 |
2011/01/06 | 1,500 | 1,503 | 1,495 | 1,495 | -2 | -0.1% | 108,500 |
2011/01/05 | 1,501 | 1,504 | 1,497 | 1,497 | -2 | -0.1% | 94,600 |
2011/01/04 | 1,505 | 1,505 | 1,497 | 1,499 | +5 | +0.3% | 88,900 |
2010/12/30 | 1,506 | 1,507 | 1,494 | 1,494 | -8 | -0.5% | 143,000 |
2010/12/29 | 1,497 | 1,505 | 1,495 | 1,502 | +8 | +0.5% | 110,400 |
2010/12/28 | 1,497 | 1,499 | 1,492 | 1,494 | +1 | +0.1% | 91,300 |
2010/12/27 | 1,496 | 1,499 | 1,491 | 1,493 | -3 | -0.2% | 170,300 |
2010/12/24 | 1,502 | 1,506 | 1,496 | 1,496 | -11 | -0.7% | 203,100 |
2010/12/22 | 1,517 | 1,518 | 1,505 | 1,507 | -8 | -0.5% | 154,600 |
2010/12/21 | 1,505 | 1,519 | 1,502 | 1,515 | +15 | +1% | 487,200 |
2010/12/20 | 1,509 | 1,510 | 1,500 | 1,500 | -8 | -0.5% | 180,500 |
2010/12/17 | 1,510 | 1,515 | 1,508 | 1,508 | -1 | -0.1% | 132,400 |
2010/12/16 | 1,512 | 1,518 | 1,506 | 1,509 | -3 | -0.2% | 269,200 |
2010/12/15 | 1,503 | 1,512 | 1,500 | 1,512 | +10 | +0.7% | 207,900 |
2010/12/14 | 1,510 | 1,512 | 1,500 | 1,502 | -6 | -0.4% | 364,100 |
2010/12/13 | 1,497 | 1,508 | 1,497 | 1,508 | +11 | +0.7% | 461,900 |
2010/12/10 | 1,494 | 1,499 | 1,490 | 1,497 | +4 | +0.3% | 377,300 |
2010/12/09 | 1,495 | 1,499 | 1,492 | 1,493 | -3 | -0.2% | 130,200 |
2010/12/08 | 1,490 | 1,497 | 1,490 | 1,496 | +3 | +0.2% | 172,900 |
2010/12/07 | 1,486 | 1,493 | 1,481 | 1,493 | +8 | +0.5% | 186,300 |
2010/12/06 | 1,490 | 1,492 | 1,485 | 1,485 | ±0 | ±0% | 138,700 |
3551~
3600
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