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 |
|---|---|---|---|---|---|---|---|
| 2023/10/31 | 3,070 | 3,135 | 3,062 | 3,135 | +78 | +2.6% | 287,700 |
| 2023/10/30 | 3,115 | 3,134 | 3,041 | 3,057 | -128 | -4% | 740,600 |
| 2023/10/27 | 3,105 | 3,191 | 3,097 | 3,185 | +97 | +3.1% | 417,300 |
| 2023/10/26 | 3,089 | 3,103 | 3,071 | 3,088 | +24 | +0.8% | 223,200 |
| 2023/10/25 | 3,082 | 3,097 | 3,064 | 3,064 | +3 | +0.1% | 148,300 |
| 2023/10/24 | 3,075 | 3,076 | 3,023 | 3,061 | -18 | -0.6% | 226,100 |
| 2023/10/23 | 3,088 | 3,105 | 3,077 | 3,079 | +2 | +0.1% | 154,400 |
| 2023/10/20 | 3,066 | 3,090 | 3,057 | 3,077 | +12 | +0.4% | 104,700 |
| 2023/10/19 | 3,038 | 3,082 | 3,038 | 3,065 | +7 | +0.2% | 161,600 |
| 2023/10/18 | 3,079 | 3,083 | 3,032 | 3,058 | -21 | -0.7% | 173,800 |
| 2023/10/17 | 3,131 | 3,148 | 3,074 | 3,079 | -28 | -0.9% | 251,100 |
| 2023/10/16 | 3,169 | 3,174 | 3,101 | 3,107 | -73 | -2.3% | 234,300 |
| 2023/10/13 | 3,184 | 3,193 | 3,170 | 3,180 | -28 | -0.9% | 172,800 |
| 2023/10/12 | 3,211 | 3,218 | 3,188 | 3,208 | -11 | -0.3% | 113,800 |
| 2023/10/11 | 3,235 | 3,236 | 3,210 | 3,219 | -19 | -0.6% | 112,300 |
| 2023/10/10 | 3,216 | 3,242 | 3,215 | 3,238 | +35 | +1.1% | 124,600 |
| 2023/10/06 | 3,193 | 3,217 | 3,193 | 3,203 | +10 | +0.3% | 113,300 |
| 2023/10/05 | 3,158 | 3,194 | 3,156 | 3,193 | +34 | +1.1% | 148,200 |
| 2023/10/04 | 3,170 | 3,198 | 3,157 | 3,159 | -12 | -0.4% | 177,700 |
| 2023/10/03 | 3,187 | 3,201 | 3,156 | 3,171 | -16 | -0.5% | 143,500 |
| 2023/10/02 | 3,245 | 3,254 | 3,181 | 3,187 | -58 | -1.8% | 213,300 |
| 2023/09/29 | 3,253 | 3,268 | 3,235 | 3,245 | -15 | -0.5% | 159,500 |
| 2023/09/28 | 3,270 | 3,274 | 3,239 | 3,260 | -52 | -1.6% | 147,900 |
| 2023/09/27 | 3,255 | 3,313 | 3,245 | 3,312 | +48 | +1.5% | 173,900 |
| 2023/09/26 | 3,267 | 3,279 | 3,245 | 3,264 | -3 | -0.1% | 126,700 |
| 2023/09/25 | 3,240 | 3,278 | 3,226 | 3,267 | +21 | +0.6% | 107,700 |
| 2023/09/22 | 3,250 | 3,273 | 3,243 | 3,246 | -15 | -0.5% | 143,900 |
| 2023/09/21 | 3,280 | 3,294 | 3,256 | 3,261 | -34 | -1% | 113,500 |
| 2023/09/20 | 3,320 | 3,326 | 3,288 | 3,295 | -23 | -0.7% | 171,400 |
| 2023/09/19 | 3,340 | 3,346 | 3,302 | 3,318 | -23 | -0.7% | 149,000 |
| 2023/09/15 | 3,335 | 3,353 | 3,314 | 3,341 | +5 | +0.1% | 275,300 |
| 2023/09/14 | 3,359 | 3,366 | 3,335 | 3,336 | -25 | -0.7% | 116,700 |
| 2023/09/13 | 3,369 | 3,385 | 3,352 | 3,361 | -8 | -0.2% | 151,700 |
| 2023/09/12 | 3,367 | 3,379 | 3,349 | 3,369 | +22 | +0.7% | 96,200 |
| 2023/09/11 | 3,360 | 3,374 | 3,326 | 3,347 | -15 | -0.4% | 121,700 |
| 2023/09/08 | 3,350 | 3,381 | 3,350 | 3,362 | -31 | -0.9% | 254,700 |
| 2023/09/07 | 3,379 | 3,413 | 3,375 | 3,393 | +16 | +0.5% | 143,300 |
| 2023/09/06 | 3,366 | 3,381 | 3,349 | 3,377 | +4 | +0.1% | 200,700 |
| 2023/09/05 | 3,391 | 3,412 | 3,365 | 3,373 | -31 | -0.9% | 195,700 |
| 2023/09/04 | 3,416 | 3,428 | 3,388 | 3,404 | -21 | -0.6% | 230,300 |
| 2023/09/01 | 3,408 | 3,436 | 3,395 | 3,425 | +27 | +0.8% | 205,200 |
| 2023/08/31 | 3,385 | 3,410 | 3,376 | 3,398 | +14 | +0.4% | 231,500 |
| 2023/08/30 | 3,370 | 3,391 | 3,364 | 3,384 | +15 | +0.4% | 751,100 |
| 2023/08/29 | 3,384 | 3,409 | 3,363 | 3,369 | -15 | -0.4% | 217,200 |
| 2023/08/28 | 3,355 | 3,391 | 3,348 | 3,384 | +52 | +1.6% | 236,900 |
| 2023/08/25 | 3,327 | 3,342 | 3,308 | 3,332 | ±0 | ±0% | 124,800 |
| 2023/08/24 | 3,338 | 3,340 | 3,320 | 3,332 | -12 | -0.4% | 113,700 |
| 2023/08/23 | 3,340 | 3,364 | 3,335 | 3,344 | ±0 | ±0% | 163,900 |
| 2023/08/22 | 3,309 | 3,344 | 3,289 | 3,344 | +38 | +1.1% | 142,100 |
| 2023/08/21 | 3,273 | 3,318 | 3,262 | 3,306 | +52 | +1.6% | 182,400 |
351～
400
件表示中 / 3676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 | 285,800円 | -2.2% | -37.6% | 1.68% | 18.90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 |
| 森永乳 | 306,700円 | +2.4% | +0.3% | 2.93% | 14.23倍 | 0.91倍 |
|
業界２位。チルドカップ乳飲料、チーズで高シェア。乳酸菌などＢｔｏＢの菌体販売にも注力 |
| ハウス食Ｇ | 275,700円 | +5.5% | +2.0% | 1.74% | 21.07倍 | 0.88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 |
| 不二製油 | 292,100円 | +16.1% | -60.1% | 1.78% | 89.68倍 | 1.17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 |
| 伊藤米久 | 405,500円 | +3.1% | -19.3% | 3.58% | 17.70倍 | 0.80倍 |
|
三菱商事系。伊藤ハムと米久の経営統合で設立。ハム・ソー首位。食肉大手。ＮＺにアンズコ社 |
市場注目の銘柄
チャート関連のコラム
