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 |
|---|---|---|---|---|---|---|---|
| 2010/12/03 | 1,487 | 1,492 | 1,485 | 1,485 | +1 | +0.1% | 130,200 |
| 2010/12/02 | 1,491 | 1,496 | 1,484 | 1,484 | +1 | +0.1% | 248,800 |
| 2010/12/01 | 1,470 | 1,483 | 1,468 | 1,483 | +5 | +0.3% | 150,000 |
| 2010/11/30 | 1,490 | 1,503 | 1,478 | 1,478 | -8 | -0.5% | 421,200 |
| 2010/11/29 | 1,475 | 1,497 | 1,436 | 1,486 | -35 | -2.3% | 904,100 |
| 2010/11/26 | 1,523 | 1,534 | 1,521 | 1,521 | +1 | +0.1% | 107,900 |
| 2010/11/25 | 1,540 | 1,540 | 1,520 | 1,520 | +4 | +0.3% | 146,000 |
| 2010/11/24 | 1,529 | 1,529 | 1,506 | 1,516 | -23 | -1.5% | 139,800 |
| 2010/11/22 | 1,541 | 1,546 | 1,537 | 1,539 | +1 | +0.1% | 84,500 |
| 2010/11/19 | 1,536 | 1,545 | 1,528 | 1,538 | +7 | +0.5% | 143,400 |
| 2010/11/18 | 1,505 | 1,539 | 1,505 | 1,531 | +24 | +1.6% | 148,800 |
| 2010/11/17 | 1,501 | 1,507 | 1,500 | 1,507 | +7 | +0.5% | 106,000 |
| 2010/11/16 | 1,510 | 1,513 | 1,500 | 1,500 | -6 | -0.4% | 137,200 |
| 2010/11/15 | 1,516 | 1,521 | 1,505 | 1,506 | -1 | -0.1% | 122,300 |
| 2010/11/12 | 1,510 | 1,519 | 1,507 | 1,507 | -7 | -0.5% | 121,900 |
| 2010/11/11 | 1,513 | 1,521 | 1,505 | 1,514 | +2 | +0.1% | 142,300 |
| 2010/11/10 | 1,499 | 1,517 | 1,499 | 1,512 | +16 | +1.1% | 152,000 |
| 2010/11/09 | 1,509 | 1,511 | 1,493 | 1,496 | -18 | -1.2% | 162,100 |
| 2010/11/08 | 1,520 | 1,523 | 1,502 | 1,514 | +3 | +0.2% | 129,300 |
| 2010/11/05 | 1,501 | 1,521 | 1,501 | 1,511 | +22 | +1.5% | 240,900 |
| 2010/11/04 | 1,495 | 1,507 | 1,489 | 1,489 | ±0 | ±0% | 160,500 |
| 2010/11/02 | 1,505 | 1,507 | 1,473 | 1,489 | -10 | -0.7% | 307,800 |
| 2010/11/01 | 1,511 | 1,511 | 1,489 | 1,499 | -17 | -1.1% | 223,400 |
| 2010/10/29 | 1,500 | 1,525 | 1,483 | 1,516 | +14 | +0.9% | 397,400 |
| 2010/10/28 | 1,513 | 1,517 | 1,494 | 1,502 | -15 | -1% | 428,100 |
| 2010/10/27 | 1,518 | 1,525 | 1,496 | 1,517 | +10 | +0.7% | 366,400 |
| 2010/10/26 | 1,554 | 1,554 | 1,506 | 1,507 | -47 | -3% | 410,500 |
| 2010/10/25 | 1,538 | 1,561 | 1,538 | 1,554 | +11 | +0.7% | 155,800 |
| 2010/10/22 | 1,536 | 1,556 | 1,535 | 1,543 | +7 | +0.5% | 206,400 |
| 2010/10/21 | 1,560 | 1,561 | 1,530 | 1,536 | -27 | -1.7% | 183,700 |
| 2010/10/20 | 1,558 | 1,571 | 1,539 | 1,563 | +1 | +0.1% | 232,800 |
| 2010/10/19 | 1,545 | 1,572 | 1,541 | 1,562 | +18 | +1.2% | 216,300 |
| 2010/10/18 | 1,531 | 1,560 | 1,525 | 1,544 | +20 | +1.3% | 128,900 |
| 2010/10/15 | 1,545 | 1,545 | 1,522 | 1,524 | -21 | -1.4% | 211,000 |
| 2010/10/14 | 1,547 | 1,553 | 1,536 | 1,545 | +3 | +0.2% | 200,000 |
| 2010/10/13 | 1,534 | 1,547 | 1,526 | 1,542 | +14 | +0.9% | 166,200 |
| 2010/10/12 | 1,580 | 1,580 | 1,527 | 1,528 | -43 | -2.7% | 197,600 |
| 2010/10/08 | 1,596 | 1,596 | 1,571 | 1,571 | -38 | -2.4% | 231,000 |
| 2010/10/07 | 1,600 | 1,617 | 1,597 | 1,609 | +1 | +0.1% | 112,600 |
| 2010/10/06 | 1,606 | 1,609 | 1,593 | 1,608 | +4 | +0.2% | 173,700 |
| 2010/10/05 | 1,600 | 1,609 | 1,576 | 1,604 | -3 | -0.2% | 165,900 |
| 2010/10/04 | 1,626 | 1,626 | 1,606 | 1,607 | -18 | -1.1% | 120,200 |
| 2010/10/01 | 1,620 | 1,629 | 1,614 | 1,625 | +9 | +0.6% | 143,900 |
| 2010/09/30 | 1,636 | 1,639 | 1,611 | 1,616 | -25 | -1.5% | 118,600 |
| 2010/09/29 | 1,623 | 1,641 | 1,622 | 1,641 | +19 | +1.2% | 156,100 |
| 2010/09/28 | 1,604 | 1,624 | 1,600 | 1,622 | +5 | +0.3% | 212,200 |
| 2010/09/27 | 1,610 | 1,618 | 1,596 | 1,617 | +13 | +0.8% | 349,600 |
| 2010/09/24 | 1,605 | 1,617 | 1,600 | 1,604 | +1 | +0.1% | 537,200 |
| 2010/09/22 | 1,621 | 1,621 | 1,603 | 1,603 | -23 | -1.4% | 232,200 |
| 2010/09/21 | 1,631 | 1,638 | 1,623 | 1,626 | -8 | -0.5% | 185,200 |
3601～
3650
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
