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 |
|---|---|---|---|---|---|---|---|
| 2015/02/23 | 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 |
| 2014/12/26 | 3,050 | 3,070 | 3,025 | 3,050 | -25 | -0.8% | 516,000 |
| 2014/12/25 | 3,080 | 3,100 | 3,055 | 3,075 | -5 | -0.2% | 560,000 |
| 2014/12/24 | 3,025 | 3,080 | 3,025 | 3,080 | +80 | +2.7% | 587,000 |
| 2014/12/22 | 3,025 | 3,035 | 2,981 | 3,000 | -5 | -0.2% | 490,000 |
| 2014/12/19 | 3,005 | 3,025 | 2,991 | 3,005 | +60 | +2% | 1,068,000 |
| 2014/12/18 | 2,888 | 2,945 | 2,874 | 2,945 | +145 | +5.2% | 1,003,000 |
| 2014/12/17 | 2,800 | 2,828 | 2,797 | 2,800 | -33 | -1.2% | 1,038,000 |
| 2014/12/16 | 2,862 | 2,880 | 2,827 | 2,833 | -77 | -2.6% | 1,162,000 |
| 2014/12/15 | 2,886 | 2,938 | 2,886 | 2,910 | -26 | -0.9% | 732,000 |
| 2014/12/12 | 2,915 | 2,958 | 2,894 | 2,936 | +41 | +1.4% | 2,725,000 |
| 2014/12/11 | 2,865 | 2,900 | 2,846 | 2,895 | -36 | -1.2% | 797,000 |
| 2014/12/10 | 2,954 | 3,010 | 2,911 | 2,931 | -79 | -2.6% | 1,013,000 |
| 2014/12/09 | 2,971 | 3,025 | 2,970 | 3,010 | +18 | +0.6% | 605,000 |
| 2014/12/08 | 2,951 | 2,992 | 2,951 | 2,992 | +12 | +0.4% | 539,000 |
2551～
2600
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
