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 |
|---|---|---|---|---|---|---|---|
| 2013/11/26 | 1,965 | 1,981 | 1,957 | 1,964 | -26 | -1.3% | 625,000 |
| 2013/11/25 | 1,977 | 1,992 | 1,972 | 1,990 | +19 | +1% | 571,000 |
| 2013/11/22 | 1,980 | 1,997 | 1,968 | 1,971 | +1 | +0.1% | 1,102,000 |
| 2013/11/21 | 1,951 | 1,973 | 1,948 | 1,970 | +36 | +1.9% | 921,000 |
| 2013/11/20 | 1,950 | 1,960 | 1,927 | 1,934 | -5 | -0.3% | 585,000 |
| 2013/11/19 | 1,950 | 1,953 | 1,918 | 1,939 | -15 | -0.8% | 777,000 |
| 2013/11/18 | 1,957 | 1,971 | 1,938 | 1,954 | ±0 | ±0% | 1,377,000 |
| 2013/11/15 | 1,945 | 1,961 | 1,931 | 1,954 | +17 | +0.9% | 1,503,000 |
| 2013/11/14 | 1,912 | 1,974 | 1,902 | 1,937 | +48 | +2.5% | 1,989,000 |
| 2013/11/13 | 1,883 | 1,915 | 1,874 | 1,889 | -6 | -0.3% | 1,147,000 |
| 2013/11/12 | 1,855 | 1,898 | 1,846 | 1,895 | +45 | +2.4% | 1,103,000 |
| 2013/11/11 | 1,843 | 1,854 | 1,826 | 1,850 | +27 | +1.5% | 668,000 |
| 2013/11/08 | 1,801 | 1,835 | 1,801 | 1,823 | -7 | -0.4% | 664,000 |
| 2013/11/07 | 1,834 | 1,843 | 1,820 | 1,830 | +3 | +0.2% | 546,000 |
| 2013/11/06 | 1,788 | 1,836 | 1,782 | 1,827 | +24 | +1.3% | 843,000 |
| 2013/11/05 | 1,789 | 1,807 | 1,776 | 1,803 | +47 | +2.7% | 884,000 |
| 2013/11/01 | 1,789 | 1,801 | 1,747 | 1,756 | -30 | -1.7% | 655,000 |
| 2013/10/31 | 1,749 | 1,798 | 1,749 | 1,786 | -3 | -0.2% | 574,000 |
| 2013/10/30 | 1,774 | 1,807 | 1,773 | 1,789 | +32 | +1.8% | 794,000 |
| 2013/10/29 | 1,718 | 1,765 | 1,715 | 1,757 | +26 | +1.5% | 805,000 |
| 2013/10/28 | 1,717 | 1,742 | 1,716 | 1,731 | +31 | +1.8% | 568,000 |
| 2013/10/25 | 1,747 | 1,766 | 1,700 | 1,700 | -46 | -2.6% | 716,000 |
| 2013/10/24 | 1,726 | 1,751 | 1,718 | 1,746 | +18 | +1% | 403,000 |
| 2013/10/23 | 1,777 | 1,777 | 1,728 | 1,728 | -49 | -2.8% | 560,000 |
| 2013/10/22 | 1,771 | 1,779 | 1,764 | 1,777 | +1 | +0.1% | 371,000 |
| 2013/10/21 | 1,758 | 1,778 | 1,758 | 1,776 | +20 | +1.1% | 436,000 |
| 2013/10/18 | 1,741 | 1,764 | 1,740 | 1,756 | +16 | +0.9% | 393,000 |
| 2013/10/17 | 1,730 | 1,744 | 1,722 | 1,740 | +28 | +1.6% | 647,000 |
| 2013/10/16 | 1,697 | 1,718 | 1,681 | 1,712 | +18 | +1.1% | 558,000 |
| 2013/10/15 | 1,715 | 1,715 | 1,689 | 1,694 | +4 | +0.2% | 547,000 |
| 2013/10/11 | 1,695 | 1,719 | 1,673 | 1,690 | +29 | +1.7% | 1,498,000 |
| 2013/10/10 | 1,631 | 1,661 | 1,631 | 1,661 | +35 | +2.2% | 555,000 |
| 2013/10/09 | 1,601 | 1,640 | 1,599 | 1,626 | +22 | +1.4% | 703,000 |
| 2013/10/08 | 1,611 | 1,619 | 1,596 | 1,604 | -20 | -1.2% | 617,000 |
| 2013/10/07 | 1,655 | 1,671 | 1,615 | 1,624 | -31 | -1.9% | 802,000 |
| 2013/10/04 | 1,652 | 1,678 | 1,642 | 1,655 | +1 | +0.1% | 881,000 |
| 2013/10/03 | 1,676 | 1,693 | 1,652 | 1,654 | -22 | -1.3% | 1,127,000 |
| 2013/10/02 | 1,771 | 1,777 | 1,661 | 1,676 | -79 | -4.5% | 1,658,000 |
| 2013/10/01 | 1,796 | 1,806 | 1,751 | 1,755 | -40 | -2.2% | 1,220,000 |
| 2013/09/30 | 1,775 | 1,815 | 1,775 | 1,795 | -57 | -3.1% | 1,047,000 |
| 2013/09/27 | 1,850 | 1,855 | 1,823 | 1,852 | +9 | +0.5% | 866,000 |
| 2013/09/26 | 1,804 | 1,843 | 1,799 | 1,843 | +48 | +2.7% | 651,000 |
| 2013/09/25 | 1,815 | 1,818 | 1,795 | 1,795 | -20 | -1.1% | 676,000 |
| 2013/09/24 | 1,798 | 1,820 | 1,797 | 1,815 | +8 | +0.4% | 309,000 |
| 2013/09/20 | 1,818 | 1,825 | 1,802 | 1,807 | -11 | -0.6% | 602,000 |
| 2013/09/19 | 1,811 | 1,822 | 1,794 | 1,818 | +29 | +1.6% | 684,000 |
| 2013/09/18 | 1,785 | 1,811 | 1,762 | 1,789 | +29 | +1.6% | 581,000 |
| 2013/09/17 | 1,780 | 1,786 | 1,759 | 1,760 | -7 | -0.4% | 358,000 |
| 2013/09/13 | 1,768 | 1,795 | 1,742 | 1,767 | -12 | -0.7% | 2,488,000 |
| 2013/09/12 | 1,779 | 1,792 | 1,771 | 1,779 | +3 | +0.2% | 400,000 |
2851～
2900
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
