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 |
|---|---|---|---|---|---|---|---|
| 2015/05/08 | 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 |
| 2015/04/08 | 4,185 | 4,185 | 4,065 | 4,145 | +30 | +0.7% | 714,000 |
| 2015/04/07 | 4,145 | 4,185 | 4,070 | 4,115 | +20 | +0.5% | 784,000 |
| 2015/04/06 | 3,975 | 4,125 | 3,975 | 4,095 | +100 | +2.5% | 759,000 |
| 2015/04/03 | 3,900 | 4,020 | 3,900 | 3,995 | +90 | +2.3% | 777,000 |
| 2015/04/02 | 3,800 | 3,950 | 3,775 | 3,905 | +175 | +4.7% | 1,415,000 |
| 2015/04/01 | 3,705 | 3,770 | 3,665 | 3,730 | -85 | -2.2% | 1,199,000 |
| 2015/03/31 | 3,940 | 3,980 | 3,815 | 3,815 | -105 | -2.7% | 1,040,000 |
| 2015/03/30 | 3,780 | 3,945 | 3,760 | 3,920 | +195 | +5.2% | 1,141,000 |
| 2015/03/27 | 3,760 | 3,835 | 3,675 | 3,725 | -65 | -1.7% | 933,000 |
| 2015/03/26 | 3,835 | 3,840 | 3,775 | 3,790 | -45 | -1.2% | 641,000 |
| 2015/03/25 | 3,830 | 3,840 | 3,780 | 3,835 | +20 | +0.5% | 516,000 |
| 2015/03/24 | 3,865 | 3,890 | 3,815 | 3,815 | -55 | -1.4% | 468,000 |
| 2015/03/23 | 3,790 | 3,890 | 3,775 | 3,870 | +105 | +2.8% | 693,000 |
| 2015/03/20 | 3,735 | 3,765 | 3,715 | 3,765 | +35 | +0.9% | 468,000 |
| 2015/03/19 | 3,775 | 3,795 | 3,715 | 3,730 | -40 | -1.1% | 589,000 |
| 2015/03/18 | 3,755 | 3,780 | 3,735 | 3,770 | -5 | -0.1% | 667,000 |
| 2015/03/17 | 3,760 | 3,795 | 3,720 | 3,775 | +60 | +1.6% | 601,000 |
| 2015/03/16 | 3,675 | 3,740 | 3,675 | 3,715 | +40 | +1.1% | 625,000 |
| 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 |
2501～
2550
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
