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 |
|---|---|---|---|---|---|---|---|
| 2015/07/17 | 4,030 | 4,100 | 4,020 | 4,050 | -35 | -0.9% | 680,000 |
| 2015/07/16 | 4,080 | 4,110 | 4,050 | 4,085 | +35 | +0.9% | 673,000 |
| 2015/07/15 | 3,965 | 4,055 | 3,965 | 4,050 | +50 | +1.3% | 777,000 |
| 2015/07/14 | 4,200 | 4,205 | 3,960 | 4,000 | -135 | -3.3% | 1,712,000 |
| 2015/07/13 | 4,050 | 4,155 | 4,050 | 4,135 | +95 | +2.4% | 1,013,000 |
| 2015/07/10 | 3,940 | 4,090 | 3,930 | 4,040 | +140 | +3.6% | 1,908,000 |
| 2015/07/09 | 3,755 | 3,900 | 3,715 | 3,900 | +50 | +1.3% | 1,060,000 |
| 2015/07/08 | 3,920 | 3,925 | 3,850 | 3,850 | -85 | -2.2% | 815,000 |
| 2015/07/07 | 3,850 | 3,950 | 3,850 | 3,935 | +105 | +2.7% | 559,000 |
| 2015/07/06 | 3,900 | 3,945 | 3,810 | 3,830 | -140 | -3.5% | 874,000 |
| 2015/07/03 | 3,905 | 3,970 | 3,890 | 3,970 | +110 | +2.8% | 961,000 |
| 2015/07/02 | 3,950 | 3,955 | 3,850 | 3,860 | -50 | -1.3% | 610,000 |
| 2015/07/01 | 3,850 | 3,910 | 3,810 | 3,910 | +85 | +2.2% | 760,000 |
| 2015/06/30 | 3,765 | 3,830 | 3,750 | 3,825 | +95 | +2.5% | 812,000 |
| 2015/06/29 | 3,700 | 3,815 | 3,690 | 3,730 | -100 | -2.6% | 964,000 |
| 2015/06/26 | 3,815 | 3,850 | 3,800 | 3,830 | +15 | +0.4% | 637,000 |
| 2015/06/25 | 3,795 | 3,845 | 3,775 | 3,815 | +25 | +0.7% | 818,000 |
| 2015/06/24 | 3,765 | 3,795 | 3,725 | 3,790 | +40 | +1.1% | 813,000 |
| 2015/06/23 | 3,750 | 3,755 | 3,695 | 3,750 | +65 | +1.8% | 921,000 |
| 2015/06/22 | 3,660 | 3,685 | 3,630 | 3,685 | +10 | +0.3% | 562,000 |
| 2015/06/19 | 3,585 | 3,710 | 3,570 | 3,675 | +105 | +2.9% | 1,212,000 |
| 2015/06/18 | 3,635 | 3,645 | 3,560 | 3,570 | -65 | -1.8% | 767,000 |
| 2015/06/17 | 3,540 | 3,655 | 3,540 | 3,635 | +50 | +1.4% | 979,000 |
| 2015/06/16 | 3,560 | 3,610 | 3,555 | 3,585 | +55 | +1.6% | 749,000 |
| 2015/06/15 | 3,510 | 3,545 | 3,510 | 3,530 | -40 | -1.1% | 468,000 |
| 2015/06/12 | 3,645 | 3,645 | 3,550 | 3,570 | -35 | -1% | 1,569,000 |
| 2015/06/11 | 3,495 | 3,605 | 3,495 | 3,605 | +125 | +3.6% | 886,000 |
| 2015/06/10 | 3,480 | 3,525 | 3,430 | 3,480 | +10 | +0.3% | 710,000 |
| 2015/06/09 | 3,475 | 3,520 | 3,470 | 3,470 | -45 | -1.3% | 560,000 |
| 2015/06/08 | 3,520 | 3,520 | 3,465 | 3,515 | +20 | +0.6% | 583,000 |
| 2015/06/05 | 3,475 | 3,500 | 3,450 | 3,495 | +30 | +0.9% | 487,000 |
| 2015/06/04 | 3,510 | 3,525 | 3,445 | 3,465 | -45 | -1.3% | 789,000 |
| 2015/06/03 | 3,550 | 3,550 | 3,490 | 3,510 | -45 | -1.3% | 749,000 |
| 2015/06/02 | 3,460 | 3,570 | 3,455 | 3,555 | +120 | +3.5% | 1,055,000 |
| 2015/06/01 | 3,465 | 3,480 | 3,415 | 3,435 | -45 | -1.3% | 497,000 |
| 2015/05/29 | 3,400 | 3,515 | 3,400 | 3,480 | +60 | +1.8% | 1,359,000 |
| 2015/05/28 | 3,425 | 3,430 | 3,370 | 3,420 | +30 | +0.9% | 805,000 |
| 2015/05/27 | 3,390 | 3,415 | 3,355 | 3,390 | +5 | +0.1% | 705,000 |
| 2015/05/26 | 3,415 | 3,420 | 3,380 | 3,385 | -10 | -0.3% | 660,000 |
| 2015/05/25 | 3,390 | 3,415 | 3,370 | 3,395 | -10 | -0.3% | 607,000 |
| 2015/05/22 | 3,420 | 3,455 | 3,375 | 3,405 | -45 | -1.3% | 1,078,000 |
| 2015/05/21 | 3,510 | 3,555 | 3,440 | 3,450 | -75 | -2.1% | 1,001,000 |
| 2015/05/20 | 3,555 | 3,570 | 3,475 | 3,525 | +10 | +0.3% | 1,370,000 |
| 2015/05/19 | 3,450 | 3,535 | 3,425 | 3,515 | +120 | +3.5% | 1,703,000 |
| 2015/05/18 | 3,380 | 3,410 | 3,355 | 3,395 | +55 | +1.6% | 828,000 |
| 2015/05/15 | 3,285 | 3,375 | 3,270 | 3,340 | +85 | +2.6% | 1,054,000 |
| 2015/05/14 | 3,325 | 3,350 | 3,250 | 3,255 | -115 | -3.4% | 1,142,000 |
| 2015/05/13 | 3,300 | 3,380 | 3,290 | 3,370 | +55 | +1.7% | 1,049,000 |
| 2015/05/12 | 3,365 | 3,375 | 3,310 | 3,315 | -40 | -1.2% | 1,015,000 |
| 2015/05/11 | 3,395 | 3,430 | 3,330 | 3,355 | -20 | -0.6% | 1,295,000 |
2451～
2500
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 | 132,400円 | +5.0% | -2.3% | 1.89% | 20.88倍 | 2.45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 | 197,800円 | +4.4% | +64.6% | 3.74% | 10.68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 | 455,000円 | +5.9% | -0.3% | 2.64% | 15.62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 | 978,100円 | +7.4% | +0.1% | 2.04% | 15.72倍 | 2.03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 | 303,700円 | +3.6% | +6.7% | 3.46% | 15.24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
