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 |
|---|---|---|---|---|---|---|---|
| 2014/03/06 | 1,951 | 1,975 | 1,933 | 1,972 | +39 | +2% | 650,000 |
| 2014/03/05 | 1,963 | 1,969 | 1,928 | 1,933 | -2 | -0.1% | 647,000 |
| 2014/03/04 | 1,922 | 1,936 | 1,901 | 1,935 | -3 | -0.2% | 572,000 |
| 2014/03/03 | 1,956 | 1,974 | 1,914 | 1,938 | -39 | -2% | 996,000 |
| 2014/02/28 | 1,963 | 1,989 | 1,950 | 1,977 | +8 | +0.4% | 1,247,000 |
| 2014/02/27 | 1,922 | 1,976 | 1,910 | 1,969 | +48 | +2.5% | 1,726,000 |
| 2014/02/26 | 1,904 | 1,928 | 1,894 | 1,921 | -4 | -0.2% | 466,000 |
| 2014/02/25 | 1,931 | 1,936 | 1,918 | 1,925 | +22 | +1.2% | 622,000 |
| 2014/02/24 | 1,890 | 1,920 | 1,867 | 1,903 | -14 | -0.7% | 1,041,000 |
| 2014/02/21 | 1,872 | 1,922 | 1,871 | 1,917 | +78 | +4.2% | 859,000 |
| 2014/02/20 | 1,864 | 1,881 | 1,837 | 1,839 | -44 | -2.3% | 680,000 |
| 2014/02/19 | 1,854 | 1,900 | 1,850 | 1,883 | -4 | -0.2% | 732,000 |
| 2014/02/18 | 1,847 | 1,897 | 1,847 | 1,887 | +60 | +3.3% | 967,000 |
| 2014/02/17 | 1,819 | 1,838 | 1,795 | 1,827 | +24 | +1.3% | 795,000 |
| 2014/02/14 | 1,827 | 1,862 | 1,801 | 1,803 | -34 | -1.9% | 1,543,000 |
| 2014/02/13 | 1,847 | 1,864 | 1,830 | 1,837 | -29 | -1.6% | 736,000 |
| 2014/02/12 | 1,856 | 1,877 | 1,855 | 1,866 | +20 | +1.1% | 705,000 |
| 2014/02/10 | 1,869 | 1,869 | 1,833 | 1,846 | +17 | +0.9% | 691,000 |
| 2014/02/07 | 1,817 | 1,840 | 1,814 | 1,829 | +60 | +3.4% | 1,113,000 |
| 2014/02/06 | 1,835 | 1,852 | 1,767 | 1,769 | -7 | -0.4% | 1,283,000 |
| 2014/02/05 | 1,744 | 1,784 | 1,714 | 1,776 | +32 | +1.8% | 1,482,000 |
| 2014/02/04 | 1,800 | 1,814 | 1,744 | 1,744 | -93 | -5.1% | 821,000 |
| 2014/02/03 | 1,810 | 1,847 | 1,807 | 1,837 | +1 | +0.1% | 643,000 |
| 2014/01/31 | 1,860 | 1,878 | 1,810 | 1,836 | -13 | -0.7% | 654,000 |
| 2014/01/30 | 1,831 | 1,859 | 1,831 | 1,849 | -52 | -2.7% | 771,000 |
| 2014/01/29 | 1,876 | 1,901 | 1,867 | 1,901 | +52 | +2.8% | 712,000 |
| 2014/01/28 | 1,820 | 1,860 | 1,820 | 1,849 | +32 | +1.8% | 814,000 |
| 2014/01/27 | 1,826 | 1,830 | 1,809 | 1,817 | -59 | -3.1% | 825,000 |
| 2014/01/24 | 1,891 | 1,905 | 1,864 | 1,876 | -49 | -2.5% | 1,128,000 |
| 2014/01/23 | 1,944 | 1,967 | 1,922 | 1,925 | -1 | -0.1% | 877,000 |
| 2014/01/22 | 1,925 | 1,947 | 1,910 | 1,926 | -4 | -0.2% | 730,000 |
| 2014/01/21 | 1,920 | 1,946 | 1,913 | 1,930 | +24 | +1.3% | 683,000 |
| 2014/01/20 | 1,889 | 1,909 | 1,879 | 1,906 | +14 | +0.7% | 421,000 |
| 2014/01/17 | 1,879 | 1,910 | 1,874 | 1,892 | -4 | -0.2% | 770,000 |
| 2014/01/16 | 1,921 | 1,932 | 1,893 | 1,896 | -29 | -1.5% | 478,000 |
| 2014/01/15 | 1,872 | 1,926 | 1,869 | 1,925 | +72 | +3.9% | 761,000 |
| 2014/01/14 | 1,889 | 1,899 | 1,848 | 1,853 | -74 | -3.8% | 1,550,000 |
| 2014/01/10 | 1,905 | 1,930 | 1,896 | 1,927 | -3 | -0.2% | 1,625,000 |
| 2014/01/09 | 1,971 | 1,971 | 1,925 | 1,930 | -49 | -2.5% | 855,000 |
| 2014/01/08 | 1,931 | 1,983 | 1,923 | 1,979 | +57 | +3% | 1,427,000 |
| 2014/01/07 | 1,950 | 1,961 | 1,909 | 1,922 | -30 | -1.5% | 861,000 |
| 2014/01/06 | 1,966 | 1,971 | 1,940 | 1,952 | -34 | -1.7% | 1,201,000 |
| 2013/12/30 | 1,994 | 1,997 | 1,971 | 1,986 | -10 | -0.5% | 960,000 |
| 2013/12/27 | 2,028 | 2,041 | 1,975 | 1,996 | -15 | -0.7% | 1,045,000 |
| 2013/12/26 | 2,005 | 2,024 | 1,986 | 2,011 | +21 | +1.1% | 961,000 |
| 2013/12/25 | 1,963 | 2,001 | 1,963 | 1,990 | +4 | +0.2% | 963,000 |
| 2013/12/24 | 1,993 | 2,004 | 1,977 | 1,986 | -8 | -0.4% | 1,050,000 |
| 2013/12/20 | 1,993 | 2,005 | 1,971 | 1,994 | +2 | +0.1% | 1,324,000 |
| 2013/12/19 | 1,985 | 1,993 | 1,971 | 1,992 | +31 | +1.6% | 1,396,000 |
| 2013/12/18 | 1,946 | 1,969 | 1,942 | 1,961 | +16 | +0.8% | 1,208,000 |
2751～
2800
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
