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 |
|---|---|---|---|---|---|---|---|
| 2013/02/05 | 1,356 | 1,374 | 1,354 | 1,358 | -23 | -1.7% | 597,000 |
| 2013/02/04 | 1,371 | 1,392 | 1,370 | 1,381 | -6 | -0.4% | 577,000 |
| 2013/02/01 | 1,378 | 1,393 | 1,371 | 1,387 | +18 | +1.3% | 827,000 |
| 2013/01/31 | 1,367 | 1,390 | 1,355 | 1,369 | -25 | -1.8% | 1,064,000 |
| 2013/01/30 | 1,370 | 1,394 | 1,362 | 1,394 | +30 | +2.2% | 745,000 |
| 2013/01/29 | 1,353 | 1,374 | 1,341 | 1,364 | -7 | -0.5% | 782,000 |
| 2013/01/28 | 1,386 | 1,389 | 1,371 | 1,371 | -7 | -0.5% | 593,000 |
| 2013/01/25 | 1,360 | 1,378 | 1,352 | 1,378 | +41 | +3.1% | 593,000 |
| 2013/01/24 | 1,304 | 1,340 | 1,303 | 1,337 | +20 | +1.5% | 801,000 |
| 2013/01/23 | 1,331 | 1,341 | 1,317 | 1,317 | -28 | -2.1% | 861,000 |
| 2013/01/22 | 1,365 | 1,374 | 1,329 | 1,345 | -16 | -1.2% | 972,000 |
| 2013/01/21 | 1,381 | 1,383 | 1,359 | 1,361 | -21 | -1.5% | 618,000 |
| 2013/01/18 | 1,362 | 1,383 | 1,357 | 1,382 | +37 | +2.8% | 839,000 |
| 2013/01/17 | 1,350 | 1,354 | 1,323 | 1,345 | -4 | -0.3% | 796,000 |
| 2013/01/16 | 1,355 | 1,366 | 1,347 | 1,349 | -6 | -0.4% | 662,000 |
| 2013/01/15 | 1,329 | 1,394 | 1,329 | 1,355 | +36 | +2.7% | 1,156,000 |
| 2013/01/11 | 1,300 | 1,323 | 1,300 | 1,319 | +34 | +2.6% | 1,546,000 |
| 2013/01/10 | 1,277 | 1,291 | 1,272 | 1,285 | +7 | +0.5% | 508,000 |
| 2013/01/09 | 1,268 | 1,287 | 1,266 | 1,278 | +2 | +0.2% | 597,000 |
| 2013/01/08 | 1,263 | 1,281 | 1,256 | 1,276 | -2 | -0.2% | 831,000 |
| 2013/01/07 | 1,270 | 1,288 | 1,270 | 1,278 | +9 | +0.7% | 613,000 |
| 2013/01/04 | 1,260 | 1,269 | 1,248 | 1,269 | +39 | +3.2% | 682,000 |
| 2012/12/28 | 1,238 | 1,243 | 1,226 | 1,230 | +7 | +0.6% | 944,000 |
| 2012/12/27 | 1,214 | 1,226 | 1,209 | 1,223 | +18 | +1.5% | 844,000 |
| 2012/12/26 | 1,210 | 1,210 | 1,185 | 1,205 | +1 | +0.1% | 687,000 |
| 2012/12/25 | 1,192 | 1,210 | 1,187 | 1,204 | +22 | +1.9% | 789,000 |
| 2012/12/21 | 1,196 | 1,200 | 1,176 | 1,182 | ±0 | ±0% | 1,345,000 |
| 2012/12/20 | 1,203 | 1,209 | 1,181 | 1,182 | -32 | -2.6% | 1,269,000 |
| 2012/12/19 | 1,198 | 1,214 | 1,196 | 1,214 | +19 | +1.6% | 901,000 |
| 2012/12/18 | 1,188 | 1,198 | 1,186 | 1,195 | +8 | +0.7% | 611,000 |
| 2012/12/17 | 1,206 | 1,209 | 1,179 | 1,187 | +4 | +0.3% | 938,000 |
| 2012/12/14 | 1,195 | 1,215 | 1,183 | 1,183 | -9 | -0.8% | 3,083,000 |
| 2012/12/13 | 1,193 | 1,194 | 1,170 | 1,192 | +7 | +0.6% | 787,000 |
| 2012/12/12 | 1,191 | 1,192 | 1,172 | 1,185 | +2 | +0.2% | 562,000 |
| 2012/12/11 | 1,186 | 1,190 | 1,179 | 1,183 | -9 | -0.8% | 541,000 |
| 2012/12/10 | 1,199 | 1,199 | 1,184 | 1,192 | ±0 | ±0% | 708,000 |
| 2012/12/07 | 1,197 | 1,203 | 1,190 | 1,192 | -3 | -0.3% | 423,000 |
| 2012/12/06 | 1,195 | 1,203 | 1,189 | 1,195 | +6 | +0.5% | 682,000 |
| 2012/12/05 | 1,172 | 1,194 | 1,172 | 1,189 | +6 | +0.5% | 650,000 |
| 2012/12/04 | 1,174 | 1,187 | 1,172 | 1,183 | +13 | +1.1% | 388,000 |
| 2012/12/03 | 1,167 | 1,176 | 1,161 | 1,170 | +4 | +0.3% | 542,000 |
| 2012/11/30 | 1,169 | 1,174 | 1,161 | 1,166 | +3 | +0.3% | 665,000 |
| 2012/11/29 | 1,152 | 1,166 | 1,151 | 1,163 | +11 | +1% | 625,000 |
| 2012/11/28 | 1,158 | 1,167 | 1,152 | 1,152 | -8 | -0.7% | 706,000 |
| 2012/11/27 | 1,145 | 1,162 | 1,141 | 1,160 | +25 | +2.2% | 870,000 |
| 2012/11/26 | 1,135 | 1,148 | 1,117 | 1,135 | -3 | -0.3% | 1,337,000 |
| 2012/11/22 | 1,167 | 1,169 | 1,133 | 1,138 | -18 | -1.6% | 1,043,000 |
| 2012/11/21 | 1,150 | 1,157 | 1,136 | 1,156 | +13 | +1.1% | 820,000 |
| 2012/11/20 | 1,133 | 1,146 | 1,129 | 1,143 | +20 | +1.8% | 745,000 |
| 2012/11/19 | 1,108 | 1,128 | 1,107 | 1,123 | +11 | +1% | 757,000 |
3051～
3100
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
