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 |
|---|---|---|---|---|---|---|---|
| 2014/04/02 | 1,933 | 1,947 | 1,915 | 1,929 | +18 | +0.9% | 674,000 |
| 2014/04/01 | 1,943 | 1,943 | 1,905 | 1,911 | -36 | -1.8% | 817,000 |
| 2014/03/31 | 1,953 | 1,955 | 1,929 | 1,947 | +4 | +0.2% | 600,000 |
| 2014/03/28 | 1,919 | 1,945 | 1,914 | 1,943 | +24 | +1.3% | 359,000 |
| 2014/03/27 | 1,855 | 1,926 | 1,831 | 1,919 | +33 | +1.7% | 973,000 |
| 2014/03/26 | 1,899 | 1,917 | 1,865 | 1,886 | +17 | +0.9% | 811,000 |
| 2014/03/25 | 1,845 | 1,896 | 1,845 | 1,869 | +1 | +0.1% | 807,000 |
| 2014/03/24 | 1,854 | 1,884 | 1,846 | 1,868 | +13 | +0.7% | 622,000 |
| 2014/03/20 | 1,905 | 1,910 | 1,854 | 1,855 | -25 | -1.3% | 825,000 |
| 2014/03/19 | 1,890 | 1,899 | 1,850 | 1,880 | +11 | +0.6% | 547,000 |
| 2014/03/18 | 1,886 | 1,889 | 1,869 | 1,869 | +6 | +0.3% | 431,000 |
| 2014/03/17 | 1,849 | 1,871 | 1,844 | 1,863 | -6 | -0.3% | 745,000 |
| 2014/03/14 | 1,880 | 1,898 | 1,862 | 1,869 | -67 | -3.5% | 2,431,000 |
| 2014/03/13 | 1,948 | 1,955 | 1,927 | 1,936 | -12 | -0.6% | 843,000 |
| 2014/03/12 | 1,980 | 1,982 | 1,948 | 1,948 | -55 | -2.7% | 505,000 |
| 2014/03/11 | 2,009 | 2,020 | 1,990 | 2,003 | -6 | -0.3% | 549,000 |
| 2014/03/10 | 1,973 | 2,015 | 1,973 | 2,009 | +21 | +1.1% | 1,165,000 |
| 2014/03/07 | 1,975 | 1,990 | 1,964 | 1,988 | +16 | +0.8% | 875,000 |
| 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 |
2801～
2850
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
