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 |
|---|---|---|---|---|---|---|---|
| 2015/06/23 | 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 |
| 2015/05/08 | 3,345 | 3,395 | 3,310 | 3,375 | +25 | +0.7% | 1,226,000 |
| 2015/05/07 | 3,360 | 3,410 | 3,305 | 3,350 | -50 | -1.5% | 1,559,000 |
| 2015/05/01 | 3,420 | 3,470 | 3,390 | 3,400 | -35 | -1% | 1,117,000 |
| 2015/04/30 | 3,500 | 3,530 | 3,425 | 3,435 | -125 | -3.5% | 2,088,000 |
| 2015/04/28 | 3,590 | 3,650 | 3,520 | 3,560 | -100 | -2.7% | 2,121,000 |
| 2015/04/27 | 3,690 | 3,715 | 3,620 | 3,660 | +25 | +0.7% | 979,000 |
| 2015/04/24 | 3,600 | 3,675 | 3,590 | 3,635 | -40 | -1.1% | 964,000 |
| 2015/04/23 | 3,730 | 3,745 | 3,640 | 3,675 | -60 | -1.6% | 1,321,000 |
| 2015/04/22 | 3,805 | 3,810 | 3,685 | 3,735 | -25 | -0.7% | 1,057,000 |
| 2015/04/21 | 3,690 | 3,760 | 3,680 | 3,760 | +100 | +2.7% | 843,000 |
| 2015/04/20 | 3,555 | 3,700 | 3,540 | 3,660 | +70 | +1.9% | 1,210,000 |
| 2015/04/17 | 3,700 | 3,745 | 3,575 | 3,590 | -170 | -4.5% | 1,786,000 |
| 2015/04/16 | 3,850 | 3,860 | 3,715 | 3,760 | -95 | -2.5% | 1,586,000 |
| 2015/04/15 | 3,850 | 3,940 | 3,845 | 3,855 | -65 | -1.7% | 989,000 |
| 2015/04/14 | 3,965 | 4,050 | 3,905 | 3,920 | -105 | -2.6% | 1,735,000 |
| 2015/04/13 | 4,210 | 4,215 | 4,005 | 4,025 | -150 | -3.6% | 1,499,000 |
| 2015/04/10 | 4,225 | 4,240 | 4,130 | 4,175 | -55 | -1.3% | 1,405,000 |
| 2015/04/09 | 4,145 | 4,275 | 4,130 | 4,230 | +85 | +2.1% | 848,000 |
2501～
2550
件表示中 / 3783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 | 129,900円 | +5.0% | -2.3% | 1.92% | 20.40倍 | 2.39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 | 215,000円 | +4.4% | +64.6% | 3.44% | 11.61倍 | 1.55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 | 460,100円 | +5.9% | -0.3% | 2.61% | 15.80倍 | 1.17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 | 1,035,500円 | +7.4% | +0.1% | 1.93% | 16.56倍 | 2.13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 | 314,500円 | +3.6% | +6.7% | 3.34% | 15.79倍 | 1.14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
