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 |
|---|---|---|---|---|---|---|---|
| 2010/08/24 | 868 | 874 | 865 | 869 | -6 | -0.7% | 450,000 |
| 2010/08/23 | 887 | 887 | 874 | 875 | -11 | -1.2% | 724,000 |
| 2010/08/20 | 894 | 899 | 885 | 886 | -22 | -2.4% | 581,000 |
| 2010/08/19 | 904 | 910 | 901 | 908 | +5 | +0.6% | 430,000 |
| 2010/08/18 | 902 | 906 | 893 | 903 | +6 | +0.7% | 442,000 |
| 2010/08/17 | 891 | 899 | 887 | 897 | +1 | +0.1% | 585,000 |
| 2010/08/16 | 886 | 899 | 886 | 896 | ±0 | ±0% | 637,000 |
| 2010/08/13 | 889 | 905 | 884 | 896 | +4 | +0.4% | 1,254,000 |
| 2010/08/12 | 901 | 906 | 883 | 892 | -24 | -2.6% | 1,545,000 |
| 2010/08/11 | 923 | 929 | 914 | 916 | -16 | -1.7% | 463,000 |
| 2010/08/10 | 938 | 945 | 929 | 932 | -2 | -0.2% | 454,000 |
| 2010/08/09 | 931 | 935 | 921 | 934 | +1 | +0.1% | 408,000 |
| 2010/08/06 | 933 | 935 | 915 | 933 | -1 | -0.1% | 1,000,000 |
| 2010/08/05 | 931 | 943 | 928 | 934 | +18 | +2% | 666,000 |
| 2010/08/04 | 920 | 924 | 913 | 916 | -11 | -1.2% | 420,000 |
| 2010/08/03 | 925 | 929 | 921 | 927 | +10 | +1.1% | 520,000 |
| 2010/08/02 | 917 | 935 | 917 | 917 | +1 | +0.1% | 790,000 |
| 2010/07/30 | 944 | 944 | 916 | 916 | -29 | -3.1% | 844,000 |
| 2010/07/29 | 946 | 949 | 940 | 945 | -16 | -1.7% | 432,000 |
| 2010/07/28 | 954 | 961 | 949 | 961 | +20 | +2.1% | 700,000 |
| 2010/07/27 | 938 | 943 | 935 | 941 | +4 | +0.4% | 334,000 |
| 2010/07/26 | 948 | 949 | 934 | 937 | -2 | -0.2% | 231,000 |
| 2010/07/23 | 944 | 944 | 933 | 939 | +18 | +2% | 434,000 |
| 2010/07/22 | 924 | 930 | 921 | 921 | -3 | -0.3% | 522,000 |
| 2010/07/21 | 932 | 936 | 920 | 924 | -4 | -0.4% | 482,000 |
| 2010/07/20 | 918 | 939 | 918 | 928 | -4 | -0.4% | 593,000 |
| 2010/07/16 | 952 | 960 | 929 | 932 | -19 | -2% | 802,000 |
| 2010/07/15 | 943 | 957 | 943 | 951 | +5 | +0.5% | 719,000 |
| 2010/07/14 | 932 | 953 | 922 | 946 | +29 | +3.2% | 830,000 |
| 2010/07/13 | 923 | 928 | 916 | 917 | -7 | -0.8% | 494,000 |
| 2010/07/12 | 927 | 938 | 924 | 924 | -12 | -1.3% | 321,000 |
| 2010/07/09 | 949 | 949 | 933 | 936 | ±0 | ±0% | 987,000 |
| 2010/07/08 | 939 | 943 | 933 | 936 | +17 | +1.8% | 550,000 |
| 2010/07/07 | 920 | 924 | 913 | 919 | -1 | -0.1% | 571,000 |
| 2010/07/06 | 917 | 925 | 907 | 920 | +4 | +0.4% | 661,000 |
| 2010/07/05 | 911 | 919 | 908 | 916 | +6 | +0.7% | 522,000 |
| 2010/07/02 | 914 | 918 | 906 | 910 | -3 | -0.3% | 435,000 |
| 2010/07/01 | 930 | 935 | 908 | 913 | -21 | -2.2% | 691,000 |
| 2010/06/30 | 944 | 954 | 931 | 934 | -24 | -2.5% | 810,000 |
| 2010/06/29 | 972 | 974 | 956 | 958 | -9 | -0.9% | 373,000 |
| 2010/06/28 | 967 | 969 | 964 | 967 | +7 | +0.7% | 341,000 |
| 2010/06/25 | 958 | 966 | 957 | 960 | -14 | -1.4% | 376,000 |
| 2010/06/24 | 973 | 984 | 967 | 974 | +2 | +0.2% | 388,000 |
| 2010/06/23 | 983 | 983 | 967 | 972 | -13 | -1.3% | 645,000 |
| 2010/06/22 | 986 | 992 | 978 | 985 | -1 | -0.1% | 674,000 |
| 2010/06/21 | 980 | 987 | 976 | 986 | +17 | +1.8% | 509,000 |
| 2010/06/18 | 966 | 970 | 963 | 969 | +4 | +0.4% | 430,000 |
| 2010/06/17 | 963 | 968 | 961 | 965 | -8 | -0.8% | 571,000 |
| 2010/06/16 | 975 | 978 | 966 | 973 | +9 | +0.9% | 536,000 |
| 2010/06/15 | 959 | 969 | 952 | 964 | +3 | +0.3% | 413,000 |
3651～
3700
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
