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 |
|---|---|---|---|---|---|---|---|
| 2014/05/01 | 2,095 | 2,119 | 2,075 | 2,099 | +26 | +1.3% | 1,117,000 |
| 2014/04/30 | 2,014 | 2,089 | 2,010 | 2,073 | +59 | +2.9% | 1,487,000 |
| 2014/04/28 | 2,016 | 2,078 | 2,008 | 2,014 | +3 | +0.1% | 1,185,000 |
| 2014/04/25 | 1,994 | 2,016 | 1,992 | 2,011 | +17 | +0.9% | 456,000 |
| 2014/04/24 | 2,012 | 2,018 | 1,989 | 1,994 | -15 | -0.7% | 448,000 |
| 2014/04/23 | 1,990 | 2,009 | 1,989 | 2,009 | +32 | +1.6% | 481,000 |
| 2014/04/22 | 1,993 | 1,999 | 1,977 | 1,977 | -15 | -0.8% | 334,000 |
| 2014/04/21 | 1,986 | 1,999 | 1,986 | 1,992 | +7 | +0.4% | 311,000 |
| 2014/04/18 | 1,972 | 1,990 | 1,966 | 1,985 | +17 | +0.9% | 469,000 |
| 2014/04/17 | 1,950 | 1,974 | 1,946 | 1,968 | +16 | +0.8% | 499,000 |
| 2014/04/16 | 1,930 | 1,958 | 1,923 | 1,952 | +38 | +2% | 563,000 |
| 2014/04/15 | 1,925 | 1,928 | 1,906 | 1,914 | +10 | +0.5% | 347,000 |
| 2014/04/14 | 1,880 | 1,915 | 1,877 | 1,904 | +25 | +1.3% | 642,000 |
| 2014/04/11 | 1,890 | 1,914 | 1,876 | 1,879 | -43 | -2.2% | 1,543,000 |
| 2014/04/10 | 1,927 | 1,950 | 1,910 | 1,922 | +14 | +0.7% | 777,000 |
| 2014/04/09 | 1,936 | 1,942 | 1,908 | 1,908 | -45 | -2.3% | 664,000 |
| 2014/04/08 | 1,937 | 1,967 | 1,924 | 1,953 | +12 | +0.6% | 768,000 |
| 2014/04/07 | 1,931 | 1,955 | 1,931 | 1,941 | -30 | -1.5% | 594,000 |
| 2014/04/04 | 1,950 | 1,971 | 1,947 | 1,971 | +7 | +0.4% | 441,000 |
| 2014/04/03 | 1,933 | 1,983 | 1,929 | 1,964 | +35 | +1.8% | 799,000 |
| 2014/04/02 | 1,933 | 1,947 | 1,915 | 1,929 | +18 | +0.9% | 674,000 |
| 2014/04/01 | 1,943 | 1,943 | 1,905 | 1,911 | -36 | -1.8% | 817,000 |
| 2014/03/31 | 1,953 | 1,955 | 1,929 | 1,947 | +4 | +0.2% | 600,000 |
| 2014/03/28 | 1,919 | 1,945 | 1,914 | 1,943 | +24 | +1.3% | 359,000 |
| 2014/03/27 | 1,855 | 1,926 | 1,831 | 1,919 | +33 | +1.7% | 973,000 |
| 2014/03/26 | 1,899 | 1,917 | 1,865 | 1,886 | +17 | +0.9% | 811,000 |
| 2014/03/25 | 1,845 | 1,896 | 1,845 | 1,869 | +1 | +0.1% | 807,000 |
| 2014/03/24 | 1,854 | 1,884 | 1,846 | 1,868 | +13 | +0.7% | 622,000 |
| 2014/03/20 | 1,905 | 1,910 | 1,854 | 1,855 | -25 | -1.3% | 825,000 |
| 2014/03/19 | 1,890 | 1,899 | 1,850 | 1,880 | +11 | +0.6% | 547,000 |
| 2014/03/18 | 1,886 | 1,889 | 1,869 | 1,869 | +6 | +0.3% | 431,000 |
| 2014/03/17 | 1,849 | 1,871 | 1,844 | 1,863 | -6 | -0.3% | 745,000 |
| 2014/03/14 | 1,880 | 1,898 | 1,862 | 1,869 | -67 | -3.5% | 2,431,000 |
| 2014/03/13 | 1,948 | 1,955 | 1,927 | 1,936 | -12 | -0.6% | 843,000 |
| 2014/03/12 | 1,980 | 1,982 | 1,948 | 1,948 | -55 | -2.7% | 505,000 |
| 2014/03/11 | 2,009 | 2,020 | 1,990 | 2,003 | -6 | -0.3% | 549,000 |
| 2014/03/10 | 1,973 | 2,015 | 1,973 | 2,009 | +21 | +1.1% | 1,165,000 |
| 2014/03/07 | 1,975 | 1,990 | 1,964 | 1,988 | +16 | +0.8% | 875,000 |
| 2014/03/06 | 1,951 | 1,975 | 1,933 | 1,972 | +39 | +2% | 650,000 |
| 2014/03/05 | 1,963 | 1,969 | 1,928 | 1,933 | -2 | -0.1% | 647,000 |
| 2014/03/04 | 1,922 | 1,936 | 1,901 | 1,935 | -3 | -0.2% | 572,000 |
| 2014/03/03 | 1,956 | 1,974 | 1,914 | 1,938 | -39 | -2% | 996,000 |
| 2014/02/28 | 1,963 | 1,989 | 1,950 | 1,977 | +8 | +0.4% | 1,247,000 |
| 2014/02/27 | 1,922 | 1,976 | 1,910 | 1,969 | +48 | +2.5% | 1,726,000 |
| 2014/02/26 | 1,904 | 1,928 | 1,894 | 1,921 | -4 | -0.2% | 466,000 |
| 2014/02/25 | 1,931 | 1,936 | 1,918 | 1,925 | +22 | +1.2% | 622,000 |
| 2014/02/24 | 1,890 | 1,920 | 1,867 | 1,903 | -14 | -0.7% | 1,041,000 |
| 2014/02/21 | 1,872 | 1,922 | 1,871 | 1,917 | +78 | +4.2% | 859,000 |
| 2014/02/20 | 1,864 | 1,881 | 1,837 | 1,839 | -44 | -2.3% | 680,000 |
| 2014/02/19 | 1,854 | 1,900 | 1,850 | 1,883 | -4 | -0.2% | 732,000 |
2751～
2800
件表示中 / 3753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 | 132,400円 | +5.0% | -2.3% | 1.89% | 20.88倍 | 2.45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 | 199,900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 | 456,800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 | 966,500円 | +7.4% | +0.1% | 2.07% | 15.53倍 | 2.00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 | 306,200円 | +3.6% | +6.7% | 3.43% | 15.36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
