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 |
|---|---|---|---|---|---|---|---|
| 2013/08/19 | 1,741 | 1,745 | 1,720 | 1,742 | +2 | +0.1% | 307,000 |
| 2013/08/16 | 1,710 | 1,762 | 1,706 | 1,740 | +5 | +0.3% | 552,000 |
| 2013/08/15 | 1,746 | 1,768 | 1,726 | 1,735 | -57 | -3.2% | 533,000 |
| 2013/08/14 | 1,770 | 1,794 | 1,744 | 1,792 | +21 | +1.2% | 608,000 |
| 2013/08/13 | 1,748 | 1,771 | 1,743 | 1,771 | +54 | +3.1% | 359,000 |
| 2013/08/12 | 1,710 | 1,746 | 1,698 | 1,717 | -11 | -0.6% | 311,000 |
| 2013/08/09 | 1,731 | 1,751 | 1,706 | 1,728 | -2 | -0.1% | 1,089,000 |
| 2013/08/08 | 1,735 | 1,797 | 1,727 | 1,730 | -19 | -1.1% | 726,000 |
| 2013/08/07 | 1,800 | 1,808 | 1,748 | 1,749 | -83 | -4.5% | 859,000 |
| 2013/08/06 | 1,818 | 1,840 | 1,779 | 1,832 | +18 | +1% | 691,000 |
| 2013/08/05 | 1,758 | 1,835 | 1,750 | 1,814 | +26 | +1.5% | 1,392,000 |
| 2013/08/02 | 1,730 | 1,792 | 1,721 | 1,788 | +88 | +5.2% | 1,115,000 |
| 2013/08/01 | 1,690 | 1,700 | 1,665 | 1,700 | +12 | +0.7% | 894,000 |
| 2013/07/31 | 1,719 | 1,719 | 1,670 | 1,688 | -54 | -3.1% | 1,095,000 |
| 2013/07/30 | 1,712 | 1,756 | 1,707 | 1,742 | +31 | +1.8% | 541,000 |
| 2013/07/29 | 1,772 | 1,774 | 1,711 | 1,711 | -62 | -3.5% | 645,000 |
| 2013/07/26 | 1,770 | 1,785 | 1,744 | 1,773 | -10 | -0.6% | 574,000 |
| 2013/07/25 | 1,800 | 1,812 | 1,773 | 1,783 | -17 | -0.9% | 481,000 |
| 2013/07/24 | 1,806 | 1,815 | 1,791 | 1,800 | -21 | -1.2% | 446,000 |
| 2013/07/23 | 1,800 | 1,842 | 1,787 | 1,821 | +19 | +1.1% | 599,000 |
| 2013/07/22 | 1,817 | 1,821 | 1,780 | 1,802 | +18 | +1% | 385,000 |
| 2013/07/19 | 1,834 | 1,848 | 1,780 | 1,784 | -46 | -2.5% | 1,063,000 |
| 2013/07/18 | 1,795 | 1,832 | 1,795 | 1,830 | +43 | +2.4% | 904,000 |
| 2013/07/17 | 1,764 | 1,789 | 1,758 | 1,787 | +1 | +0.1% | 479,000 |
| 2013/07/16 | 1,790 | 1,799 | 1,769 | 1,786 | +17 | +1% | 676,000 |
| 2013/07/12 | 1,748 | 1,799 | 1,746 | 1,769 | +44 | +2.6% | 1,731,000 |
| 2013/07/11 | 1,703 | 1,733 | 1,693 | 1,725 | +22 | +1.3% | 540,000 |
| 2013/07/10 | 1,710 | 1,729 | 1,690 | 1,703 | -19 | -1.1% | 650,000 |
| 2013/07/09 | 1,695 | 1,722 | 1,693 | 1,722 | +36 | +2.1% | 568,000 |
| 2013/07/08 | 1,711 | 1,725 | 1,685 | 1,686 | -18 | -1.1% | 390,000 |
| 2013/07/05 | 1,722 | 1,737 | 1,695 | 1,704 | -7 | -0.4% | 671,000 |
| 2013/07/04 | 1,674 | 1,718 | 1,670 | 1,711 | +31 | +1.8% | 545,000 |
| 2013/07/03 | 1,686 | 1,688 | 1,662 | 1,680 | -4 | -0.2% | 576,000 |
| 2013/07/02 | 1,700 | 1,706 | 1,660 | 1,684 | -1 | -0.1% | 758,000 |
| 2013/07/01 | 1,661 | 1,688 | 1,644 | 1,685 | +35 | +2.1% | 499,000 |
| 2013/06/28 | 1,596 | 1,656 | 1,592 | 1,650 | +66 | +4.2% | 862,000 |
| 2013/06/27 | 1,531 | 1,587 | 1,531 | 1,584 | +58 | +3.8% | 524,000 |
| 2013/06/26 | 1,567 | 1,579 | 1,524 | 1,526 | -31 | -2% | 486,000 |
| 2013/06/25 | 1,571 | 1,597 | 1,533 | 1,557 | -2 | -0.1% | 819,000 |
| 2013/06/24 | 1,611 | 1,620 | 1,552 | 1,559 | -33 | -2.1% | 985,000 |
| 2013/06/21 | 1,544 | 1,600 | 1,510 | 1,592 | +32 | +2.1% | 2,058,000 |
| 2013/06/20 | 1,568 | 1,585 | 1,545 | 1,560 | -35 | -2.2% | 1,336,000 |
| 2013/06/19 | 1,596 | 1,611 | 1,573 | 1,595 | +8 | +0.5% | 743,000 |
| 2013/06/18 | 1,610 | 1,615 | 1,576 | 1,587 | -24 | -1.5% | 690,000 |
| 2013/06/17 | 1,549 | 1,611 | 1,525 | 1,611 | +54 | +3.5% | 961,000 |
| 2013/06/14 | 1,511 | 1,583 | 1,511 | 1,557 | +74 | +5% | 2,869,000 |
| 2013/06/13 | 1,589 | 1,599 | 1,481 | 1,483 | -110 | -6.9% | 1,257,000 |
| 2013/06/12 | 1,572 | 1,601 | 1,541 | 1,593 | ±0 | ±0% | 857,000 |
| 2013/06/11 | 1,609 | 1,625 | 1,575 | 1,593 | -31 | -1.9% | 1,312,000 |
| 2013/06/10 | 1,608 | 1,636 | 1,591 | 1,624 | +69 | +4.4% | 1,046,000 |
2951～
3000
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
