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 |
|---|---|---|---|---|---|---|---|
| 2014/01/20 | 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 |
| 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 |
2851～
2900
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
