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 |
|---|---|---|---|---|---|---|---|
| 2013/07/02 | 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 |
| 2013/06/07 | 1,572 | 1,576 | 1,512 | 1,555 | -28 | -1.8% | 1,600,000 |
| 2013/06/06 | 1,587 | 1,621 | 1,570 | 1,583 | -12 | -0.8% | 983,000 |
| 2013/06/05 | 1,656 | 1,704 | 1,595 | 1,595 | -61 | -3.7% | 1,044,000 |
| 2013/06/04 | 1,616 | 1,670 | 1,612 | 1,656 | +41 | +2.5% | 1,342,000 |
| 2013/06/03 | 1,630 | 1,650 | 1,609 | 1,615 | -51 | -3.1% | 1,484,000 |
| 2013/05/31 | 1,678 | 1,698 | 1,652 | 1,666 | +21 | +1.3% | 1,972,000 |
| 2013/05/30 | 1,715 | 1,716 | 1,645 | 1,645 | -101 | -5.8% | 1,587,000 |
| 2013/05/29 | 1,731 | 1,770 | 1,712 | 1,746 | +46 | +2.7% | 1,217,000 |
| 2013/05/28 | 1,720 | 1,762 | 1,663 | 1,700 | -52 | -3% | 2,605,000 |
| 2013/05/27 | 1,751 | 1,788 | 1,712 | 1,752 | -39 | -2.2% | 1,504,000 |
| 2013/05/24 | 1,793 | 1,853 | 1,709 | 1,791 | +4 | +0.2% | 1,644,000 |
| 2013/05/23 | 1,920 | 1,958 | 1,787 | 1,787 | -130 | -6.8% | 1,630,000 |
| 2013/05/22 | 1,932 | 1,932 | 1,894 | 1,917 | -15 | -0.8% | 1,106,000 |
| 2013/05/21 | 1,948 | 1,958 | 1,913 | 1,932 | -27 | -1.4% | 808,000 |
| 2013/05/20 | 1,955 | 1,973 | 1,944 | 1,959 | +17 | +0.9% | 879,000 |
| 2013/05/17 | 1,958 | 1,958 | 1,934 | 1,942 | -17 | -0.9% | 844,000 |
| 2013/05/16 | 1,976 | 1,980 | 1,940 | 1,959 | -16 | -0.8% | 1,024,000 |
| 2013/05/15 | 1,960 | 1,976 | 1,951 | 1,975 | +19 | +1% | 718,000 |
| 2013/05/14 | 1,955 | 1,972 | 1,954 | 1,956 | -1 | -0.1% | 539,000 |
| 2013/05/13 | 1,986 | 1,988 | 1,954 | 1,957 | -5 | -0.3% | 651,000 |
| 2013/05/10 | 1,940 | 1,989 | 1,928 | 1,962 | +65 | +3.4% | 1,442,000 |
| 2013/05/09 | 1,932 | 1,943 | 1,896 | 1,897 | -26 | -1.4% | 572,000 |
| 2013/05/08 | 1,921 | 1,952 | 1,912 | 1,923 | +1 | +0.1% | 1,061,000 |
| 2013/05/07 | 1,902 | 1,930 | 1,895 | 1,922 | +60 | +3.2% | 1,127,000 |
| 2013/05/02 | 1,846 | 1,873 | 1,840 | 1,862 | +19 | +1% | 672,000 |
| 2013/05/01 | 1,843 | 1,855 | 1,816 | 1,843 | -6 | -0.3% | 807,000 |
| 2013/04/30 | 1,809 | 1,866 | 1,800 | 1,849 | -23 | -1.2% | 1,505,000 |
| 2013/04/26 | 1,900 | 1,904 | 1,865 | 1,872 | -24 | -1.3% | 1,034,000 |
| 2013/04/25 | 1,861 | 1,906 | 1,861 | 1,896 | +26 | +1.4% | 1,021,000 |
| 2013/04/24 | 1,855 | 1,874 | 1,840 | 1,870 | +42 | +2.3% | 816,000 |
| 2013/04/23 | 1,819 | 1,834 | 1,807 | 1,828 | +9 | +0.5% | 651,000 |
| 2013/04/22 | 1,794 | 1,824 | 1,793 | 1,819 | +40 | +2.2% | 820,000 |
| 2013/04/19 | 1,777 | 1,783 | 1,760 | 1,779 | +2 | +0.1% | 557,000 |
2951～
3000
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
