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 |
|---|---|---|---|---|---|---|---|
| 2010/11/08 | 866 | 872 | 857 | 870 | -2 | -0.2% | 846,000 |
| 2010/11/05 | 851 | 878 | 850 | 872 | +28 | +3.3% | 1,400,000 |
| 2010/11/04 | 864 | 875 | 836 | 844 | -8 | -0.9% | 1,750,000 |
| 2010/11/02 | 863 | 864 | 846 | 852 | -11 | -1.3% | 936,000 |
| 2010/11/01 | 868 | 873 | 860 | 863 | -5 | -0.6% | 656,000 |
| 2010/10/29 | 881 | 883 | 864 | 868 | -19 | -2.1% | 919,000 |
| 2010/10/28 | 898 | 898 | 884 | 887 | -12 | -1.3% | 612,000 |
| 2010/10/27 | 899 | 909 | 891 | 899 | +4 | +0.4% | 901,000 |
| 2010/10/26 | 895 | 899 | 889 | 895 | +19 | +2.2% | 1,178,000 |
| 2010/10/25 | 884 | 889 | 875 | 876 | -10 | -1.1% | 465,000 |
| 2010/10/22 | 882 | 892 | 882 | 886 | +11 | +1.3% | 418,000 |
| 2010/10/21 | 894 | 895 | 873 | 875 | -11 | -1.2% | 954,000 |
| 2010/10/20 | 887 | 890 | 880 | 886 | -13 | -1.4% | 650,000 |
| 2010/10/19 | 892 | 903 | 890 | 899 | +14 | +1.6% | 577,000 |
| 2010/10/18 | 885 | 894 | 883 | 885 | +1 | +0.1% | 343,000 |
| 2010/10/15 | 898 | 900 | 882 | 884 | -15 | -1.7% | 682,000 |
| 2010/10/14 | 911 | 916 | 897 | 899 | +6 | +0.7% | 755,000 |
| 2010/10/13 | 901 | 901 | 889 | 893 | +1 | +0.1% | 853,000 |
| 2010/10/12 | 931 | 931 | 891 | 892 | -35 | -3.8% | 743,000 |
| 2010/10/08 | 952 | 952 | 927 | 927 | -23 | -2.4% | 1,387,000 |
| 2010/10/07 | 958 | 958 | 945 | 950 | -7 | -0.7% | 769,000 |
| 2010/10/06 | 942 | 958 | 938 | 957 | +25 | +2.7% | 1,003,000 |
| 2010/10/05 | 915 | 934 | 912 | 932 | +10 | +1.1% | 569,000 |
| 2010/10/04 | 925 | 935 | 917 | 922 | -1 | -0.1% | 625,000 |
| 2010/10/01 | 928 | 932 | 923 | 923 | +2 | +0.2% | 582,000 |
| 2010/09/30 | 935 | 942 | 921 | 921 | -18 | -1.9% | 566,000 |
| 2010/09/29 | 938 | 950 | 938 | 939 | +3 | +0.3% | 830,000 |
| 2010/09/28 | 944 | 945 | 931 | 936 | -8 | -0.8% | 478,000 |
| 2010/09/27 | 947 | 947 | 937 | 944 | +5 | +0.5% | 638,000 |
| 2010/09/24 | 923 | 947 | 917 | 939 | +1 | +0.1% | 853,000 |
| 2010/09/22 | 946 | 947 | 938 | 938 | -7 | -0.7% | 467,000 |
| 2010/09/21 | 953 | 953 | 942 | 945 | -3 | -0.3% | 549,000 |
| 2010/09/17 | 949 | 951 | 940 | 948 | +9 | +1% | 731,000 |
| 2010/09/16 | 957 | 960 | 937 | 939 | -16 | -1.7% | 840,000 |
| 2010/09/15 | 917 | 957 | 917 | 955 | +36 | +3.9% | 1,498,000 |
| 2010/09/14 | 921 | 923 | 913 | 919 | -2 | -0.2% | 500,000 |
| 2010/09/13 | 928 | 934 | 919 | 921 | +8 | +0.9% | 990,000 |
| 2010/09/10 | 904 | 923 | 889 | 913 | +24 | +2.7% | 2,590,000 |
| 2010/09/09 | 886 | 890 | 876 | 889 | +8 | +0.9% | 522,000 |
| 2010/09/08 | 881 | 885 | 871 | 881 | -14 | -1.6% | 638,000 |
| 2010/09/07 | 908 | 908 | 892 | 895 | -15 | -1.6% | 383,000 |
| 2010/09/06 | 900 | 911 | 894 | 910 | +20 | +2.2% | 642,000 |
| 2010/09/03 | 899 | 903 | 887 | 890 | -8 | -0.9% | 564,000 |
| 2010/09/02 | 875 | 899 | 867 | 898 | +33 | +3.8% | 1,082,000 |
| 2010/09/01 | 856 | 866 | 852 | 865 | +10 | +1.2% | 649,000 |
| 2010/08/31 | 869 | 872 | 855 | 855 | -29 | -3.3% | 672,000 |
| 2010/08/30 | 880 | 893 | 879 | 884 | +19 | +2.2% | 547,000 |
| 2010/08/27 | 857 | 866 | 854 | 865 | +8 | +0.9% | 485,000 |
| 2010/08/26 | 860 | 861 | 850 | 857 | +3 | +0.4% | 649,000 |
| 2010/08/25 | 865 | 870 | 851 | 854 | -15 | -1.7% | 855,000 |
3601～
3650
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
