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 |
|---|---|---|---|---|---|---|---|
| 2015/03/13 | 3,675 | 3,695 | 3,605 | 3,675 | +50 | +1.4% | 2,387,000 |
| 2015/03/12 | 3,535 | 3,635 | 3,510 | 3,625 | +115 | +3.3% | 643,000 |
| 2015/03/11 | 3,490 | 3,550 | 3,485 | 3,510 | +20 | +0.6% | 511,000 |
| 2015/03/10 | 3,625 | 3,640 | 3,485 | 3,490 | -85 | -2.4% | 915,000 |
| 2015/03/09 | 3,570 | 3,620 | 3,535 | 3,575 | -45 | -1.2% | 782,000 |
| 2015/03/06 | 3,515 | 3,630 | 3,505 | 3,620 | +130 | +3.7% | 915,000 |
| 2015/03/05 | 3,415 | 3,495 | 3,415 | 3,490 | +65 | +1.9% | 505,000 |
| 2015/03/04 | 3,425 | 3,450 | 3,415 | 3,425 | -20 | -0.6% | 477,000 |
| 2015/03/03 | 3,425 | 3,460 | 3,415 | 3,445 | +5 | +0.1% | 656,000 |
| 2015/03/02 | 3,450 | 3,500 | 3,425 | 3,440 | -25 | -0.7% | 592,000 |
| 2015/02/27 | 3,470 | 3,500 | 3,440 | 3,465 | -5 | -0.1% | 768,000 |
| 2015/02/26 | 3,425 | 3,485 | 3,395 | 3,470 | +60 | +1.8% | 658,000 |
| 2015/02/25 | 3,395 | 3,425 | 3,385 | 3,410 | ±0 | ±0% | 450,000 |
| 2015/02/24 | 3,390 | 3,410 | 3,350 | 3,410 | +25 | +0.7% | 731,000 |
| 2015/02/23 | 3,400 | 3,400 | 3,365 | 3,385 | +25 | +0.7% | 501,000 |
| 2015/02/20 | 3,390 | 3,390 | 3,330 | 3,360 | +10 | +0.3% | 557,000 |
| 2015/02/19 | 3,385 | 3,400 | 3,340 | 3,350 | -5 | -0.1% | 943,000 |
| 2015/02/18 | 3,250 | 3,360 | 3,235 | 3,355 | +120 | +3.7% | 1,036,000 |
| 2015/02/17 | 3,160 | 3,245 | 3,140 | 3,235 | +55 | +1.7% | 862,000 |
| 2015/02/16 | 3,275 | 3,290 | 3,160 | 3,180 | -75 | -2.3% | 757,000 |
| 2015/02/13 | 3,260 | 3,265 | 3,210 | 3,255 | -15 | -0.5% | 1,064,000 |
| 2015/02/12 | 3,230 | 3,310 | 3,210 | 3,270 | +130 | +4.1% | 1,463,000 |
| 2015/02/10 | 3,110 | 3,155 | 3,090 | 3,140 | ±0 | ±0% | 993,000 |
| 2015/02/09 | 3,175 | 3,195 | 3,095 | 3,140 | +10 | +0.3% | 1,799,000 |
| 2015/02/06 | 3,270 | 3,270 | 3,105 | 3,130 | -55 | -1.7% | 1,306,000 |
| 2015/02/05 | 3,155 | 3,290 | 3,155 | 3,185 | -30 | -0.9% | 1,735,000 |
| 2015/02/04 | 3,285 | 3,305 | 3,200 | 3,215 | ±0 | ±0% | 1,538,000 |
| 2015/02/03 | 3,380 | 3,390 | 3,190 | 3,215 | -125 | -3.7% | 1,872,000 |
| 2015/02/02 | 3,400 | 3,445 | 3,295 | 3,340 | -155 | -4.4% | 1,680,000 |
| 2015/01/30 | 3,465 | 3,530 | 3,465 | 3,495 | +85 | +2.5% | 1,135,000 |
| 2015/01/29 | 3,370 | 3,565 | 3,350 | 3,410 | +35 | +1% | 1,676,000 |
| 2015/01/28 | 3,250 | 3,400 | 3,250 | 3,375 | +105 | +3.2% | 1,017,000 |
| 2015/01/27 | 3,205 | 3,280 | 3,205 | 3,270 | +110 | +3.5% | 656,000 |
| 2015/01/26 | 3,105 | 3,170 | 3,100 | 3,160 | -10 | -0.3% | 499,000 |
| 2015/01/23 | 3,215 | 3,220 | 3,135 | 3,170 | ±0 | ±0% | 476,000 |
| 2015/01/22 | 3,200 | 3,220 | 3,150 | 3,170 | -20 | -0.6% | 947,000 |
| 2015/01/21 | 3,180 | 3,210 | 3,145 | 3,190 | +15 | +0.5% | 665,000 |
| 2015/01/20 | 3,110 | 3,175 | 3,100 | 3,175 | +65 | +2.1% | 742,000 |
| 2015/01/19 | 3,020 | 3,110 | 3,000 | 3,110 | +131 | +4.4% | 1,015,000 |
| 2015/01/16 | 2,998 | 3,025 | 2,922 | 2,979 | -96 | -3.1% | 1,528,000 |
| 2015/01/15 | 2,953 | 3,075 | 2,953 | 3,075 | +117 | +4% | 792,000 |
| 2015/01/14 | 2,951 | 2,997 | 2,940 | 2,958 | -24 | -0.8% | 1,147,000 |
| 2015/01/13 | 2,910 | 2,982 | 2,895 | 2,982 | +37 | +1.3% | 663,000 |
| 2015/01/09 | 2,995 | 2,995 | 2,913 | 2,945 | -37 | -1.2% | 1,288,000 |
| 2015/01/08 | 2,887 | 3,005 | 2,887 | 2,982 | +108 | +3.8% | 980,000 |
| 2015/01/07 | 2,810 | 2,877 | 2,809 | 2,874 | +29 | +1% | 848,000 |
| 2015/01/06 | 2,880 | 2,894 | 2,829 | 2,845 | -91 | -3.1% | 1,014,000 |
| 2015/01/05 | 2,930 | 2,958 | 2,894 | 2,936 | -30 | -1% | 564,000 |
| 2014/12/30 | 3,005 | 3,010 | 2,960 | 2,966 | -59 | -2% | 808,000 |
| 2014/12/29 | 3,085 | 3,085 | 3,005 | 3,025 | -25 | -0.8% | 519,000 |
2501～
2550
件表示中 / 3715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 | 127,600円 | +5.0% | -2.3% | 1.96% | 20.17倍 | 2.36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 | 207,000円 | +4.4% | +64.6% | 3.57% | 11.18倍 | 1.42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 | 464,300円 | +5.9% | -0.3% | 2.58% | 15.94倍 | 1.19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 | 910,500円 | +7.4% | +0.1% | 2.20% | 14.63倍 | 1.89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 |
| ヤクルト | 289,400円 | +1.3% | -1.8% | 2.28% | 17.35倍 | 1.48倍 |
|
乳酸生菌飲料主力。訪問販売員による強固な販売網。化粧品も。拠点拡大で海外収益が柱に |
市場注目の銘柄
チャート関連のコラム
