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 |
|---|---|---|---|---|---|---|---|
| 2011/01/24 | 897 | 898 | 890 | 898 | +5 | +0.6% | 489,000 |
| 2011/01/21 | 904 | 907 | 890 | 893 | -18 | -2% | 1,518,000 |
| 2011/01/20 | 907 | 912 | 903 | 911 | +1 | +0.1% | 424,000 |
| 2011/01/19 | 912 | 914 | 908 | 910 | -1 | -0.1% | 358,000 |
| 2011/01/18 | 912 | 916 | 907 | 911 | -5 | -0.5% | 777,000 |
| 2011/01/17 | 925 | 927 | 915 | 916 | -6 | -0.7% | 805,000 |
| 2011/01/14 | 925 | 945 | 921 | 922 | -18 | -1.9% | 1,545,000 |
| 2011/01/13 | 936 | 940 | 933 | 940 | +12 | +1.3% | 508,000 |
| 2011/01/12 | 926 | 931 | 923 | 928 | +1 | +0.1% | 552,000 |
| 2011/01/11 | 931 | 933 | 924 | 927 | -7 | -0.7% | 571,000 |
| 2011/01/07 | 932 | 935 | 929 | 934 | +4 | +0.4% | 492,000 |
| 2011/01/06 | 927 | 932 | 925 | 930 | +10 | +1.1% | 505,000 |
| 2011/01/05 | 922 | 923 | 918 | 920 | -1 | -0.1% | 335,000 |
| 2011/01/04 | 925 | 925 | 917 | 921 | +11 | +1.2% | 387,000 |
| 2010/12/30 | 918 | 920 | 908 | 910 | -13 | -1.4% | 557,000 |
| 2010/12/29 | 918 | 927 | 917 | 923 | +4 | +0.4% | 285,000 |
| 2010/12/28 | 924 | 926 | 916 | 919 | -4 | -0.4% | 389,000 |
| 2010/12/27 | 916 | 926 | 915 | 923 | +4 | +0.4% | 530,000 |
| 2010/12/24 | 925 | 928 | 918 | 919 | -9 | -1% | 474,000 |
| 2010/12/22 | 935 | 935 | 927 | 928 | -7 | -0.7% | 587,000 |
| 2010/12/21 | 931 | 936 | 929 | 935 | +10 | +1.1% | 787,000 |
| 2010/12/20 | 937 | 937 | 923 | 925 | -12 | -1.3% | 552,000 |
| 2010/12/17 | 937 | 937 | 930 | 937 | +1 | +0.1% | 659,000 |
| 2010/12/16 | 935 | 938 | 932 | 936 | +7 | +0.8% | 561,000 |
| 2010/12/15 | 937 | 938 | 927 | 929 | -7 | -0.7% | 903,000 |
| 2010/12/14 | 936 | 938 | 931 | 936 | -4 | -0.4% | 612,000 |
| 2010/12/13 | 945 | 946 | 933 | 940 | +3 | +0.3% | 594,000 |
| 2010/12/10 | 947 | 947 | 925 | 937 | +5 | +0.5% | 3,711,000 |
| 2010/12/09 | 926 | 935 | 926 | 932 | +6 | +0.6% | 437,000 |
| 2010/12/08 | 926 | 935 | 926 | 926 | +5 | +0.5% | 792,000 |
| 2010/12/07 | 921 | 924 | 915 | 921 | -6 | -0.6% | 591,000 |
| 2010/12/06 | 928 | 932 | 922 | 927 | -1 | -0.1% | 350,000 |
| 2010/12/03 | 929 | 940 | 926 | 928 | ±0 | ±0% | 696,000 |
| 2010/12/02 | 921 | 928 | 918 | 928 | +28 | +3.1% | 793,000 |
| 2010/12/01 | 902 | 906 | 894 | 900 | -1 | -0.1% | 487,000 |
| 2010/11/30 | 913 | 922 | 899 | 901 | -11 | -1.2% | 807,000 |
| 2010/11/29 | 905 | 920 | 900 | 912 | +8 | +0.9% | 540,000 |
| 2010/11/26 | 906 | 912 | 904 | 904 | -2 | -0.2% | 263,000 |
| 2010/11/25 | 918 | 919 | 902 | 906 | +3 | +0.3% | 580,000 |
| 2010/11/24 | 918 | 918 | 900 | 903 | -19 | -2.1% | 774,000 |
| 2010/11/22 | 927 | 927 | 917 | 922 | +10 | +1.1% | 756,000 |
| 2010/11/19 | 915 | 918 | 905 | 912 | +5 | +0.6% | 649,000 |
| 2010/11/18 | 884 | 907 | 884 | 907 | +24 | +2.7% | 876,000 |
| 2010/11/17 | 880 | 883 | 872 | 883 | +3 | +0.3% | 477,000 |
| 2010/11/16 | 894 | 898 | 880 | 880 | -8 | -0.9% | 574,000 |
| 2010/11/15 | 891 | 893 | 878 | 888 | +10 | +1.1% | 699,000 |
| 2010/11/12 | 879 | 886 | 874 | 878 | -2 | -0.2% | 980,000 |
| 2010/11/11 | 885 | 885 | 873 | 880 | ±0 | ±0% | 656,000 |
| 2010/11/10 | 869 | 883 | 869 | 880 | +16 | +1.9% | 733,000 |
| 2010/11/09 | 861 | 867 | 853 | 864 | -6 | -0.7% | 1,080,000 |
3551～
3600
件表示中 / 3749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 | 132,900円 | +5.0% | -2.3% | 1.88% | 20.96倍 | 2.46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 | 199,500円 | +4.4% | +64.6% | 3.71% | 10.78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 | 456,700円 | +5.9% | -0.3% | 2.63% | 15.68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 | 1,010,500円 | +7.4% | +0.1% | 1.98% | 16.24倍 | 2.09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 | 309,200円 | +3.6% | +6.7% | 3.40% | 15.51倍 | 1.12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
