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 |
---|---|---|---|---|---|---|---|
2010/06/16 | 975 | 978 | 966 | 973 | +9 | +0.9% | 536,000 |
2010/06/15 | 959 | 969 | 952 | 964 | +3 | +0.3% | 413,000 |
2010/06/14 | 963 | 967 | 957 | 961 | +9 | +0.9% | 362,000 |
2010/06/11 | 951 | 956 | 947 | 952 | +20 | +2.1% | 3,761,000 |
2010/06/10 | 922 | 932 | 921 | 932 | +11 | +1.2% | 357,000 |
2010/06/09 | 910 | 923 | 905 | 921 | -1 | -0.1% | 886,000 |
2010/06/08 | 916 | 925 | 910 | 922 | -7 | -0.8% | 561,000 |
2010/06/07 | 935 | 938 | 927 | 929 | -24 | -2.5% | 659,000 |
2010/06/04 | 949 | 959 | 948 | 953 | +5 | +0.5% | 500,000 |
2010/06/03 | 946 | 950 | 940 | 948 | +12 | +1.3% | 539,000 |
2010/06/02 | 945 | 946 | 935 | 936 | -12 | -1.3% | 663,000 |
2010/06/01 | 934 | 951 | 925 | 948 | +10 | +1.1% | 721,000 |
2010/05/31 | 932 | 942 | 930 | 938 | +3 | +0.3% | 599,000 |
2010/05/28 | 941 | 942 | 925 | 935 | +4 | +0.4% | 995,000 |
2010/05/27 | 923 | 935 | 921 | 931 | +4 | +0.4% | 691,000 |
2010/05/26 | 929 | 946 | 927 | 927 | -1 | -0.1% | 1,330,000 |
2010/05/25 | 933 | 936 | 924 | 928 | -13 | -1.4% | 900,000 |
2010/05/24 | 952 | 957 | 941 | 941 | -11 | -1.2% | 918,000 |
2010/05/21 | 967 | 970 | 951 | 952 | -27 | -2.8% | 1,538,000 |
2010/05/20 | 979 | 988 | 969 | 979 | +1 | +0.1% | 1,018,000 |
2010/05/19 | 971 | 978 | 964 | 978 | -4 | -0.4% | 859,000 |
2010/05/18 | 985 | 987 | 977 | 982 | +5 | +0.5% | 813,000 |
2010/05/17 | 975 | 987 | 969 | 977 | -10 | -1% | 1,101,000 |
2010/05/14 | 983 | 996 | 974 | 987 | -8 | -0.8% | 1,313,000 |
2010/05/13 | 997 | 1,000 | 989 | 995 | +10 | +1% | 859,000 |
2010/05/12 | 990 | 993 | 979 | 985 | -2 | -0.2% | 1,093,000 |
2010/05/11 | 1,004 | 1,007 | 985 | 987 | -14 | -1.4% | 1,098,000 |
2010/05/10 | 988 | 1,001 | 978 | 1,001 | +13 | +1.3% | 972,000 |
2010/05/07 | 976 | 999 | 969 | 988 | -18 | -1.8% | 1,362,000 |
2010/05/06 | 1,018 | 1,028 | 1,002 | 1,006 | -42 | -4% | 1,421,000 |
2010/04/30 | 1,044 | 1,052 | 1,038 | 1,048 | +21 | +2% | 903,000 |
2010/04/28 | 1,033 | 1,043 | 1,020 | 1,027 | -27 | -2.6% | 1,381,000 |
2010/04/27 | 1,071 | 1,071 | 1,050 | 1,054 | -19 | -1.8% | 1,145,000 |
2010/04/26 | 1,063 | 1,079 | 1,063 | 1,073 | +8 | +0.8% | 707,000 |
2010/04/23 | 1,065 | 1,072 | 1,060 | 1,065 | +2 | +0.2% | 687,000 |
2010/04/22 | 1,066 | 1,069 | 1,056 | 1,063 | -17 | -1.6% | 547,000 |
2010/04/21 | 1,068 | 1,081 | 1,065 | 1,080 | +13 | +1.2% | 774,000 |
2010/04/20 | 1,077 | 1,077 | 1,066 | 1,067 | -3 | -0.3% | 720,000 |
2010/04/19 | 1,088 | 1,088 | 1,066 | 1,070 | -24 | -2.2% | 633,000 |
2010/04/16 | 1,109 | 1,109 | 1,091 | 1,094 | -14 | -1.3% | 624,000 |
2010/04/15 | 1,118 | 1,119 | 1,103 | 1,108 | +4 | +0.4% | 542,000 |
2010/04/14 | 1,111 | 1,117 | 1,100 | 1,104 | -6 | -0.5% | 716,000 |
2010/04/13 | 1,124 | 1,124 | 1,104 | 1,110 | -15 | -1.3% | 664,000 |
2010/04/12 | 1,126 | 1,137 | 1,123 | 1,125 | +6 | +0.5% | 714,000 |
2010/04/09 | 1,113 | 1,130 | 1,113 | 1,119 | +3 | +0.3% | 2,193,000 |
2010/04/08 | 1,106 | 1,122 | 1,106 | 1,116 | +7 | +0.6% | 780,000 |
2010/04/07 | 1,107 | 1,115 | 1,101 | 1,109 | +4 | +0.4% | 750,000 |
2010/04/06 | 1,109 | 1,110 | 1,101 | 1,105 | +5 | +0.5% | 778,000 |
2010/04/05 | 1,100 | 1,106 | 1,094 | 1,100 | +3 | +0.3% | 691,000 |
2010/04/02 | 1,100 | 1,106 | 1,088 | 1,097 | -8 | -0.7% | 721,000 |
3401~
3450
件表示中 / 3451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 | 182,400円 | +3.7% | +3.3% | 1.15% | 30.13倍 | 3.53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 |
アサヒ | 548,400円 | +2.6% | +10.2% | 2.41% | 14.59倍 | 1.13倍 |
|
ビール類国内シェア首位級。総合酒類・飲料メーカー。12年にカルピスを買収。欧州に進出 |
キリンHD | 224,500円 | +6.4% | +11.1% | 3.16% | 13.88倍 | 1.61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 | 516,400円 | +4.9% | +4.7% | 2.13% | 18.88倍 | 1.47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 |
日清食HD | 415,300円 | +7.6% | +29.4% | 1.61% | 23.17倍 | 2.62倍 |
|
即席ラーメン先駆。カップ麺は国内シェア5割超。海外も米国軸に展開。日清ヨークや湖池屋も |
市場注目の銘柄
チャート関連のコラム