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 |
|---|---|---|---|---|---|---|---|
| 2013/04/18 | 1,796 | 1,798 | 1,765 | 1,777 | -30 | -1.7% | 672,000 |
| 2013/04/17 | 1,798 | 1,813 | 1,787 | 1,807 | +21 | +1.2% | 866,000 |
| 2013/04/16 | 1,746 | 1,806 | 1,731 | 1,786 | ±0 | ±0% | 1,393,000 |
| 2013/04/15 | 1,775 | 1,796 | 1,768 | 1,786 | +13 | +0.7% | 943,000 |
| 2013/04/12 | 1,802 | 1,807 | 1,757 | 1,773 | -21 | -1.2% | 2,173,000 |
| 2013/04/11 | 1,787 | 1,800 | 1,766 | 1,794 | +9 | +0.5% | 1,438,000 |
| 2013/04/10 | 1,759 | 1,786 | 1,751 | 1,785 | +23 | +1.3% | 1,310,000 |
| 2013/04/09 | 1,765 | 1,770 | 1,724 | 1,762 | +14 | +0.8% | 1,224,000 |
| 2013/04/08 | 1,760 | 1,777 | 1,710 | 1,748 | +19 | +1.1% | 1,243,000 |
| 2013/04/05 | 1,734 | 1,777 | 1,700 | 1,729 | +45 | +2.7% | 2,342,000 |
| 2013/04/04 | 1,635 | 1,684 | 1,607 | 1,684 | +43 | +2.6% | 1,188,000 |
| 2013/04/03 | 1,606 | 1,642 | 1,600 | 1,641 | +35 | +2.2% | 1,179,000 |
| 2013/04/02 | 1,617 | 1,622 | 1,544 | 1,606 | -10 | -0.6% | 1,464,000 |
| 2013/04/01 | 1,657 | 1,657 | 1,612 | 1,616 | -41 | -2.5% | 1,718,000 |
| 2013/03/29 | 1,648 | 1,660 | 1,630 | 1,657 | +17 | +1% | 1,022,000 |
| 2013/03/28 | 1,624 | 1,649 | 1,620 | 1,640 | +17 | +1% | 1,805,000 |
| 2013/03/27 | 1,626 | 1,636 | 1,600 | 1,623 | +22 | +1.4% | 963,000 |
| 2013/03/26 | 1,587 | 1,617 | 1,581 | 1,601 | +2 | +0.1% | 838,000 |
| 2013/03/25 | 1,560 | 1,606 | 1,560 | 1,599 | +54 | +3.5% | 1,047,000 |
| 2013/03/22 | 1,565 | 1,573 | 1,543 | 1,545 | -33 | -2.1% | 1,135,000 |
| 2013/03/21 | 1,546 | 1,578 | 1,546 | 1,578 | +41 | +2.7% | 863,000 |
| 2013/03/19 | 1,551 | 1,553 | 1,528 | 1,537 | +13 | +0.9% | 772,000 |
| 2013/03/18 | 1,550 | 1,558 | 1,524 | 1,524 | -31 | -2% | 876,000 |
| 2013/03/15 | 1,544 | 1,572 | 1,515 | 1,555 | +32 | +2.1% | 1,347,000 |
| 2013/03/14 | 1,504 | 1,528 | 1,499 | 1,523 | +27 | +1.8% | 774,000 |
| 2013/03/13 | 1,488 | 1,508 | 1,479 | 1,496 | +7 | +0.5% | 849,000 |
| 2013/03/12 | 1,521 | 1,521 | 1,489 | 1,489 | -24 | -1.6% | 896,000 |
| 2013/03/11 | 1,520 | 1,527 | 1,496 | 1,513 | -2 | -0.1% | 1,012,000 |
| 2013/03/08 | 1,510 | 1,523 | 1,500 | 1,515 | +19 | +1.3% | 4,028,000 |
| 2013/03/07 | 1,479 | 1,505 | 1,477 | 1,496 | +37 | +2.5% | 982,000 |
| 2013/03/06 | 1,460 | 1,465 | 1,451 | 1,459 | +3 | +0.2% | 602,000 |
| 2013/03/05 | 1,486 | 1,487 | 1,451 | 1,456 | -19 | -1.3% | 490,000 |
| 2013/03/04 | 1,462 | 1,487 | 1,456 | 1,475 | +29 | +2% | 702,000 |
| 2013/03/01 | 1,426 | 1,456 | 1,424 | 1,446 | +5 | +0.3% | 663,000 |
| 2013/02/28 | 1,433 | 1,447 | 1,426 | 1,441 | +30 | +2.1% | 900,000 |
| 2013/02/27 | 1,421 | 1,436 | 1,411 | 1,411 | -10 | -0.7% | 733,000 |
| 2013/02/26 | 1,390 | 1,434 | 1,390 | 1,421 | -18 | -1.3% | 900,000 |
| 2013/02/25 | 1,405 | 1,445 | 1,405 | 1,439 | +50 | +3.6% | 933,000 |
| 2013/02/22 | 1,368 | 1,389 | 1,365 | 1,389 | +24 | +1.8% | 698,000 |
| 2013/02/21 | 1,380 | 1,387 | 1,365 | 1,365 | -18 | -1.3% | 521,000 |
| 2013/02/20 | 1,380 | 1,387 | 1,371 | 1,383 | +18 | +1.3% | 678,000 |
| 2013/02/19 | 1,350 | 1,380 | 1,350 | 1,365 | +11 | +0.8% | 626,000 |
| 2013/02/18 | 1,333 | 1,365 | 1,329 | 1,354 | +31 | +2.3% | 651,000 |
| 2013/02/15 | 1,342 | 1,348 | 1,318 | 1,323 | -29 | -2.1% | 746,000 |
| 2013/02/14 | 1,328 | 1,358 | 1,328 | 1,352 | +19 | +1.4% | 772,000 |
| 2013/02/13 | 1,342 | 1,348 | 1,326 | 1,333 | -14 | -1% | 575,000 |
| 2013/02/12 | 1,344 | 1,373 | 1,339 | 1,347 | +20 | +1.5% | 1,012,000 |
| 2013/02/08 | 1,339 | 1,350 | 1,319 | 1,327 | -42 | -3.1% | 2,346,000 |
| 2013/02/07 | 1,373 | 1,385 | 1,361 | 1,369 | -35 | -2.5% | 1,366,000 |
| 2013/02/06 | 1,388 | 1,423 | 1,380 | 1,404 | +46 | +3.4% | 1,645,000 |
3001～
3050
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
