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 |
|---|---|---|---|---|---|---|---|
| 2015/10/01 | 3,420 | 3,500 | 3,360 | 3,450 | +170 | +5.2% | 2,114,000 |
| 2015/09/30 | 3,425 | 3,425 | 3,255 | 3,280 | -5 | -0.2% | 1,691,000 |
| 2015/09/29 | 3,345 | 3,380 | 3,270 | 3,285 | -130 | -3.8% | 1,285,000 |
| 2015/09/28 | 3,500 | 3,525 | 3,385 | 3,415 | -25 | -0.7% | 849,000 |
| 2015/09/25 | 3,295 | 3,440 | 3,295 | 3,440 | +145 | +4.4% | 1,222,000 |
| 2015/09/24 | 3,315 | 3,480 | 3,295 | 3,295 | -105 | -3.1% | 1,002,000 |
| 2015/09/18 | 3,490 | 3,505 | 3,400 | 3,400 | -75 | -2.2% | 1,314,000 |
| 2015/09/17 | 3,400 | 3,495 | 3,390 | 3,475 | +95 | +2.8% | 1,091,000 |
| 2015/09/16 | 3,370 | 3,400 | 3,330 | 3,380 | +15 | +0.4% | 1,328,000 |
| 2015/09/15 | 3,320 | 3,400 | 3,300 | 3,365 | +90 | +2.7% | 1,039,000 |
| 2015/09/14 | 3,315 | 3,365 | 3,275 | 3,275 | -50 | -1.5% | 1,064,000 |
| 2015/09/11 | 3,300 | 3,405 | 3,295 | 3,325 | +35 | +1.1% | 2,596,000 |
| 2015/09/10 | 3,385 | 3,385 | 3,200 | 3,290 | -210 | -6% | 2,261,000 |
| 2015/09/09 | 3,340 | 3,520 | 3,255 | 3,500 | +300 | +9.4% | 1,548,000 |
| 2015/09/08 | 3,505 | 3,505 | 3,185 | 3,200 | -280 | -8% | 1,906,000 |
| 2015/09/07 | 3,470 | 3,510 | 3,410 | 3,480 | +10 | +0.3% | 791,000 |
| 2015/09/04 | 3,630 | 3,635 | 3,455 | 3,470 | -135 | -3.7% | 1,099,000 |
| 2015/09/03 | 3,665 | 3,720 | 3,590 | 3,605 | +5 | +0.1% | 638,000 |
| 2015/09/02 | 3,580 | 3,710 | 3,565 | 3,600 | -70 | -1.9% | 1,180,000 |
| 2015/09/01 | 3,855 | 3,870 | 3,670 | 3,670 | -235 | -6% | 885,000 |
| 2015/08/31 | 3,910 | 3,920 | 3,860 | 3,905 | -45 | -1.1% | 814,000 |
| 2015/08/28 | 3,915 | 3,955 | 3,825 | 3,950 | +105 | +2.7% | 1,183,000 |
| 2015/08/27 | 3,695 | 3,880 | 3,670 | 3,845 | +220 | +6.1% | 1,332,000 |
| 2015/08/26 | 3,610 | 3,695 | 3,555 | 3,625 | -15 | -0.4% | 1,508,000 |
| 2015/08/25 | 3,650 | 3,845 | 3,610 | 3,640 | -130 | -3.4% | 2,083,000 |
| 2015/08/24 | 3,805 | 3,940 | 3,760 | 3,770 | -175 | -4.4% | 1,388,000 |
| 2015/08/21 | 4,055 | 4,070 | 3,930 | 3,945 | -190 | -4.6% | 1,610,000 |
| 2015/08/20 | 4,210 | 4,310 | 4,115 | 4,135 | -100 | -2.4% | 1,111,000 |
| 2015/08/19 | 4,290 | 4,315 | 4,225 | 4,235 | -90 | -2.1% | 716,000 |
| 2015/08/18 | 4,400 | 4,400 | 4,300 | 4,325 | -30 | -0.7% | 560,000 |
| 2015/08/17 | 4,195 | 4,360 | 4,165 | 4,355 | +210 | +5.1% | 1,110,000 |
| 2015/08/14 | 4,200 | 4,235 | 4,145 | 4,145 | -30 | -0.7% | 689,000 |
| 2015/08/13 | 4,085 | 4,185 | 4,065 | 4,175 | +95 | +2.3% | 907,000 |
| 2015/08/12 | 4,185 | 4,230 | 4,050 | 4,080 | -120 | -2.9% | 747,000 |
| 2015/08/11 | 4,270 | 4,280 | 4,165 | 4,200 | -65 | -1.5% | 927,000 |
| 2015/08/10 | 4,125 | 4,275 | 4,120 | 4,265 | +70 | +1.7% | 807,000 |
| 2015/08/07 | 4,255 | 4,255 | 4,110 | 4,195 | -80 | -1.9% | 946,000 |
| 2015/08/06 | 4,275 | 4,375 | 4,255 | 4,275 | -45 | -1% | 731,000 |
| 2015/08/05 | 4,315 | 4,365 | 4,275 | 4,320 | +65 | +1.5% | 938,000 |
| 2015/08/04 | 4,210 | 4,280 | 4,210 | 4,255 | -25 | -0.6% | 632,000 |
| 2015/08/03 | 4,270 | 4,305 | 4,200 | 4,280 | -60 | -1.4% | 936,000 |
| 2015/07/31 | 4,210 | 4,340 | 4,160 | 4,340 | +100 | +2.4% | 1,136,000 |
| 2015/07/30 | 4,260 | 4,280 | 4,195 | 4,240 | +15 | +0.4% | 1,045,000 |
| 2015/07/29 | 4,100 | 4,225 | 4,100 | 4,225 | +75 | +1.8% | 622,000 |
| 2015/07/28 | 4,010 | 4,155 | 4,005 | 4,150 | +75 | +1.8% | 644,000 |
| 2015/07/27 | 4,115 | 4,160 | 4,040 | 4,075 | -85 | -2% | 536,000 |
| 2015/07/24 | 4,150 | 4,200 | 4,115 | 4,160 | -30 | -0.7% | 552,000 |
| 2015/07/23 | 4,085 | 4,215 | 4,085 | 4,190 | +140 | +3.5% | 862,000 |
| 2015/07/22 | 4,080 | 4,125 | 4,050 | 4,050 | -60 | -1.5% | 441,000 |
| 2015/07/21 | 4,060 | 4,115 | 4,030 | 4,110 | +60 | +1.5% | 407,000 |
2401～
2450
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 | 456,400円 | +5.9% | -0.3% | 2.63% | 15.67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 | 987,700円 | +7.4% | +0.1% | 2.02% | 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
