キッコーマンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2015/12/15 | 4,005 | 4,050 | 3,935 | 3,940 | -65 | -1.6% | 623,000 |
| 2015/12/14 | 3,945 | 4,040 | 3,915 | 4,005 | ±0 | ±0% | 719,000 |
| 2015/12/11 | 3,940 | 4,060 | 3,940 | 4,005 | +60 | +1.5% | 2,020,000 |
| 2015/12/10 | 3,895 | 3,960 | 3,880 | 3,945 | -35 | -0.9% | 602,000 |
| 2015/12/09 | 4,030 | 4,060 | 3,960 | 3,980 | -50 | -1.2% | 670,000 |
| 2015/12/08 | 4,015 | 4,095 | 4,015 | 4,030 | -20 | -0.5% | 526,000 |
| 2015/12/07 | 4,010 | 4,070 | 4,010 | 4,050 | +90 | +2.3% | 507,000 |
| 2015/12/04 | 4,030 | 4,065 | 3,930 | 3,960 | -140 | -3.4% | 808,000 |
| 2015/12/03 | 4,065 | 4,115 | 4,065 | 4,100 | +15 | +0.4% | 447,000 |
| 2015/12/02 | 4,050 | 4,095 | 4,050 | 4,085 | -5 | -0.1% | 467,000 |
| 2015/12/01 | 4,010 | 4,090 | 4,005 | 4,090 | +35 | +0.9% | 782,000 |
| 2015/11/30 | 4,105 | 4,105 | 4,050 | 4,055 | -70 | -1.7% | 752,000 |
| 2015/11/27 | 4,145 | 4,185 | 4,100 | 4,125 | +50 | +1.2% | 866,000 |
| 2015/11/26 | 4,085 | 4,110 | 4,070 | 4,075 | +10 | +0.2% | 475,000 |
| 2015/11/25 | 4,070 | 4,080 | 4,035 | 4,065 | +20 | +0.5% | 547,000 |
| 2015/11/24 | 4,090 | 4,115 | 4,020 | 4,045 | -20 | -0.5% | 696,000 |
| 2015/11/20 | 4,000 | 4,095 | 3,985 | 4,065 | -45 | -1.1% | 1,109,000 |
| 2015/11/19 | 4,105 | 4,140 | 4,085 | 4,110 | +30 | +0.7% | 717,000 |
| 2015/11/18 | 4,100 | 4,130 | 4,070 | 4,080 | +20 | +0.5% | 559,000 |
| 2015/11/17 | 4,060 | 4,095 | 4,050 | 4,060 | +40 | +1% | 838,000 |
| 2015/11/16 | 3,970 | 4,055 | 3,970 | 4,020 | -55 | -1.3% | 639,000 |
| 2015/11/13 | 4,000 | 4,080 | 3,985 | 4,075 | +55 | +1.4% | 890,000 |
| 2015/11/12 | 4,030 | 4,060 | 4,000 | 4,020 | ±0 | ±0% | 468,000 |
| 2015/11/11 | 3,900 | 4,025 | 3,900 | 4,020 | +75 | +1.9% | 520,000 |
| 2015/11/10 | 3,895 | 3,950 | 3,870 | 3,945 | +20 | +0.5% | 587,000 |
| 2015/11/09 | 3,875 | 3,945 | 3,860 | 3,925 | +85 | +2.2% | 1,133,000 |
| 2015/11/06 | 3,830 | 3,960 | 3,805 | 3,840 | +65 | +1.7% | 1,134,000 |
| 2015/11/05 | 3,750 | 3,780 | 3,705 | 3,775 | +65 | +1.8% | 596,000 |
| 2015/11/04 | 3,750 | 3,765 | 3,680 | 3,710 | +55 | +1.5% | 855,000 |
| 2015/11/02 | 3,780 | 3,780 | 3,635 | 3,655 | -160 | -4.2% | 799,000 |
| 2015/10/30 | 3,715 | 3,840 | 3,690 | 3,815 | +100 | +2.7% | 1,024,000 |
| 2015/10/29 | 3,740 | 3,740 | 3,680 | 3,715 | -25 | -0.7% | 1,709,000 |
| 2015/10/28 | 3,720 | 3,760 | 3,695 | 3,740 | +15 | +0.4% | 780,000 |
| 2015/10/27 | 3,730 | 3,775 | 3,710 | 3,725 | -5 | -0.1% | 565,000 |
| 2015/10/26 | 3,780 | 3,815 | 3,715 | 3,730 | ±0 | ±0% | 603,000 |
| 2015/10/23 | 3,680 | 3,750 | 3,655 | 3,730 | +150 | +4.2% | 1,029,000 |
| 2015/10/22 | 3,555 | 3,620 | 3,535 | 3,580 | ±0 | ±0% | 507,000 |
| 2015/10/21 | 3,550 | 3,590 | 3,480 | 3,580 | +40 | +1.1% | 615,000 |
| 2015/10/20 | 3,570 | 3,595 | 3,520 | 3,540 | +15 | +0.4% | 483,000 |
| 2015/10/19 | 3,535 | 3,590 | 3,510 | 3,525 | -10 | -0.3% | 707,000 |
| 2015/10/16 | 3,510 | 3,545 | 3,495 | 3,535 | +60 | +1.7% | 651,000 |
| 2015/10/15 | 3,475 | 3,500 | 3,410 | 3,475 | -55 | -1.6% | 1,136,000 |
| 2015/10/14 | 3,570 | 3,620 | 3,500 | 3,530 | -70 | -1.9% | 799,000 |
| 2015/10/13 | 3,510 | 3,615 | 3,490 | 3,600 | +50 | +1.4% | 973,000 |
| 2015/10/09 | 3,455 | 3,555 | 3,410 | 3,550 | +150 | +4.4% | 1,581,000 |
| 2015/10/08 | 3,510 | 3,510 | 3,370 | 3,400 | -100 | -2.9% | 1,327,000 |
| 2015/10/07 | 3,585 | 3,585 | 3,435 | 3,500 | -45 | -1.3% | 993,000 |
| 2015/10/06 | 3,545 | 3,620 | 3,525 | 3,545 | +5 | +0.1% | 1,052,000 |
| 2015/10/05 | 3,545 | 3,570 | 3,500 | 3,540 | +50 | +1.4% | 542,000 |
| 2015/10/02 | 3,445 | 3,530 | 3,420 | 3,490 | +40 | +1.2% | 930,000 |
2351～
2400
件表示中 / 3751件
類似銘柄と比較する
現在ご覧いただいている「キッコーマン」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 |
|---|---|---|---|---|---|---|---|---|
| キッコーマン | 131,500円 | +5.0% | -2.3% | 1.90% | 20.74倍 | 2.43倍 |
|
しょうゆ最大手でシェア約３割。北米が利益柱に成長。デルモンテ加工食品のアジア商標権所有 |
| キリンＨＤ | 198,100円 | +4.4% | +64.6% | 3.74% | 10.69倍 | 1.36倍 |
|
ビール類シェア国内首位級。ブラジル撤退で海外はアジア、豪州主力。傘下に医薬の協和キリン |
| サントリーＢＦ | 456,200円 | +5.9% | -0.3% | 2.63% | 15.66倍 | 1.16倍 |
|
サントリーＨＤの中核子会社。国内飲料２位。欧州、東南ア、オセアニア中心に海外展開積極的 |
| 東洋水産 | 987,400円 | +7.4% | +0.1% | 2.03% | 15.87倍 | 2.05倍 |
|
戦後水産事業から出発。即席麺は国内２位。米国、メキシコでは圧倒的首位。チルド製品も展開 |
| 明治ＨＤ | 304,500円 | +3.6% | +6.7% | 3.45% | 15.28倍 | 1.10倍 |
|
明治製菓と明治乳業が０９年統合。１１年に国内首位の乳業、菓子と医薬品に再再編。海外拡大中 |
市場注目の銘柄
チャート関連のコラム
