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 |
|---|---|---|---|---|---|---|---|
| 2013/10/31 | 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 |
| 2013/09/11 | 1,776 | 1,790 | 1,773 | 1,776 | +1 | +0.1% | 840,000 |
| 2013/09/10 | 1,779 | 1,783 | 1,747 | 1,775 | -7 | -0.4% | 836,000 |
| 2013/09/09 | 1,781 | 1,787 | 1,760 | 1,782 | +55 | +3.2% | 372,000 |
| 2013/09/06 | 1,773 | 1,773 | 1,718 | 1,727 | -40 | -2.3% | 494,000 |
| 2013/09/05 | 1,770 | 1,778 | 1,751 | 1,767 | +1 | +0.1% | 839,000 |
| 2013/09/04 | 1,739 | 1,767 | 1,739 | 1,766 | +1 | +0.1% | 838,000 |
| 2013/09/03 | 1,716 | 1,769 | 1,716 | 1,765 | +55 | +3.2% | 641,000 |
| 2013/09/02 | 1,681 | 1,715 | 1,681 | 1,710 | +33 | +2% | 327,000 |
| 2013/08/30 | 1,705 | 1,714 | 1,674 | 1,677 | -12 | -0.7% | 577,000 |
| 2013/08/29 | 1,686 | 1,698 | 1,674 | 1,689 | +14 | +0.8% | 603,000 |
| 2013/08/28 | 1,678 | 1,698 | 1,659 | 1,675 | -37 | -2.2% | 849,000 |
| 2013/08/27 | 1,721 | 1,727 | 1,709 | 1,712 | -14 | -0.8% | 225,000 |
| 2013/08/26 | 1,731 | 1,740 | 1,715 | 1,726 | -4 | -0.2% | 317,000 |
| 2013/08/23 | 1,730 | 1,749 | 1,719 | 1,730 | +23 | +1.3% | 608,000 |
| 2013/08/22 | 1,693 | 1,714 | 1,683 | 1,707 | -9 | -0.5% | 395,000 |
| 2013/08/21 | 1,707 | 1,729 | 1,676 | 1,716 | +20 | +1.2% | 589,000 |
| 2013/08/20 | 1,718 | 1,733 | 1,691 | 1,696 | -46 | -2.6% | 535,000 |
2901～
2950
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
