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 |
|---|---|---|---|---|---|---|---|
| 2014/02/13 | 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 |
| 2013/12/17 | 1,915 | 1,955 | 1,910 | 1,945 | +31 | +1.6% | 891,000 |
| 2013/12/16 | 1,939 | 1,951 | 1,913 | 1,914 | -27 | -1.4% | 750,000 |
| 2013/12/13 | 1,922 | 1,963 | 1,921 | 1,941 | +16 | +0.8% | 2,732,000 |
| 2013/12/12 | 1,910 | 1,931 | 1,904 | 1,925 | -7 | -0.4% | 730,000 |
| 2013/12/11 | 1,927 | 1,941 | 1,920 | 1,932 | -19 | -1% | 524,000 |
| 2013/12/10 | 1,955 | 1,960 | 1,941 | 1,951 | -11 | -0.6% | 711,000 |
| 2013/12/09 | 1,928 | 1,966 | 1,920 | 1,962 | +59 | +3.1% | 916,000 |
| 2013/12/06 | 1,870 | 1,910 | 1,870 | 1,903 | +15 | +0.8% | 885,000 |
| 2013/12/05 | 1,928 | 1,938 | 1,882 | 1,888 | -46 | -2.4% | 1,567,000 |
| 2013/12/04 | 1,950 | 1,963 | 1,925 | 1,934 | -53 | -2.7% | 953,000 |
| 2013/12/03 | 1,980 | 1,992 | 1,968 | 1,987 | +19 | +1% | 857,000 |
| 2013/12/02 | 1,941 | 1,978 | 1,941 | 1,968 | +4 | +0.2% | 446,000 |
| 2013/11/29 | 1,965 | 1,981 | 1,951 | 1,964 | -7 | -0.4% | 685,000 |
| 2013/11/28 | 1,953 | 1,983 | 1,953 | 1,971 | +22 | +1.1% | 998,000 |
| 2013/11/27 | 1,949 | 1,963 | 1,939 | 1,949 | -15 | -0.8% | 668,000 |
2801～
2850
件表示中 / 3750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 | 133,300円 | +5.0% | -2.3% | 1.88% | 21.02倍 | 2.47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 | 199,800円 | +4.4% | +64.6% | 3.70% | 10.79倍 | 1.37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 | 457,800円 | +5.9% | -0.3% | 2.62% | 15.72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 | 1,000,500円 | +7.4% | +0.1% | 2.00% | 16.08倍 | 2.07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 | 307,200円 | +3.6% | +6.7% | 3.42% | 15.41倍 | 1.11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
