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 |
|---|---|---|---|---|---|---|---|
| 2013/10/04 | 1,652 | 1,678 | 1,642 | 1,655 | +1 | +0.1% | 881,000 |
| 2013/10/03 | 1,676 | 1,693 | 1,652 | 1,654 | -22 | -1.3% | 1,127,000 |
| 2013/10/02 | 1,771 | 1,777 | 1,661 | 1,676 | -79 | -4.5% | 1,658,000 |
| 2013/10/01 | 1,796 | 1,806 | 1,751 | 1,755 | -40 | -2.2% | 1,220,000 |
| 2013/09/30 | 1,775 | 1,815 | 1,775 | 1,795 | -57 | -3.1% | 1,047,000 |
| 2013/09/27 | 1,850 | 1,855 | 1,823 | 1,852 | +9 | +0.5% | 866,000 |
| 2013/09/26 | 1,804 | 1,843 | 1,799 | 1,843 | +48 | +2.7% | 651,000 |
| 2013/09/25 | 1,815 | 1,818 | 1,795 | 1,795 | -20 | -1.1% | 676,000 |
| 2013/09/24 | 1,798 | 1,820 | 1,797 | 1,815 | +8 | +0.4% | 309,000 |
| 2013/09/20 | 1,818 | 1,825 | 1,802 | 1,807 | -11 | -0.6% | 602,000 |
| 2013/09/19 | 1,811 | 1,822 | 1,794 | 1,818 | +29 | +1.6% | 684,000 |
| 2013/09/18 | 1,785 | 1,811 | 1,762 | 1,789 | +29 | +1.6% | 581,000 |
| 2013/09/17 | 1,780 | 1,786 | 1,759 | 1,760 | -7 | -0.4% | 358,000 |
| 2013/09/13 | 1,768 | 1,795 | 1,742 | 1,767 | -12 | -0.7% | 2,488,000 |
| 2013/09/12 | 1,779 | 1,792 | 1,771 | 1,779 | +3 | +0.2% | 400,000 |
| 2013/09/11 | 1,776 | 1,790 | 1,773 | 1,776 | +1 | +0.1% | 840,000 |
| 2013/09/10 | 1,779 | 1,783 | 1,747 | 1,775 | -7 | -0.4% | 836,000 |
| 2013/09/09 | 1,781 | 1,787 | 1,760 | 1,782 | +55 | +3.2% | 372,000 |
| 2013/09/06 | 1,773 | 1,773 | 1,718 | 1,727 | -40 | -2.3% | 494,000 |
| 2013/09/05 | 1,770 | 1,778 | 1,751 | 1,767 | +1 | +0.1% | 839,000 |
| 2013/09/04 | 1,739 | 1,767 | 1,739 | 1,766 | +1 | +0.1% | 838,000 |
| 2013/09/03 | 1,716 | 1,769 | 1,716 | 1,765 | +55 | +3.2% | 641,000 |
| 2013/09/02 | 1,681 | 1,715 | 1,681 | 1,710 | +33 | +2% | 327,000 |
| 2013/08/30 | 1,705 | 1,714 | 1,674 | 1,677 | -12 | -0.7% | 577,000 |
| 2013/08/29 | 1,686 | 1,698 | 1,674 | 1,689 | +14 | +0.8% | 603,000 |
| 2013/08/28 | 1,678 | 1,698 | 1,659 | 1,675 | -37 | -2.2% | 849,000 |
| 2013/08/27 | 1,721 | 1,727 | 1,709 | 1,712 | -14 | -0.8% | 225,000 |
| 2013/08/26 | 1,731 | 1,740 | 1,715 | 1,726 | -4 | -0.2% | 317,000 |
| 2013/08/23 | 1,730 | 1,749 | 1,719 | 1,730 | +23 | +1.3% | 608,000 |
| 2013/08/22 | 1,693 | 1,714 | 1,683 | 1,707 | -9 | -0.5% | 395,000 |
| 2013/08/21 | 1,707 | 1,729 | 1,676 | 1,716 | +20 | +1.2% | 589,000 |
| 2013/08/20 | 1,718 | 1,733 | 1,691 | 1,696 | -46 | -2.6% | 535,000 |
| 2013/08/19 | 1,741 | 1,745 | 1,720 | 1,742 | +2 | +0.1% | 307,000 |
| 2013/08/16 | 1,710 | 1,762 | 1,706 | 1,740 | +5 | +0.3% | 552,000 |
| 2013/08/15 | 1,746 | 1,768 | 1,726 | 1,735 | -57 | -3.2% | 533,000 |
| 2013/08/14 | 1,770 | 1,794 | 1,744 | 1,792 | +21 | +1.2% | 608,000 |
| 2013/08/13 | 1,748 | 1,771 | 1,743 | 1,771 | +54 | +3.1% | 359,000 |
| 2013/08/12 | 1,710 | 1,746 | 1,698 | 1,717 | -11 | -0.6% | 311,000 |
| 2013/08/09 | 1,731 | 1,751 | 1,706 | 1,728 | -2 | -0.1% | 1,089,000 |
| 2013/08/08 | 1,735 | 1,797 | 1,727 | 1,730 | -19 | -1.1% | 726,000 |
| 2013/08/07 | 1,800 | 1,808 | 1,748 | 1,749 | -83 | -4.5% | 859,000 |
| 2013/08/06 | 1,818 | 1,840 | 1,779 | 1,832 | +18 | +1% | 691,000 |
| 2013/08/05 | 1,758 | 1,835 | 1,750 | 1,814 | +26 | +1.5% | 1,392,000 |
| 2013/08/02 | 1,730 | 1,792 | 1,721 | 1,788 | +88 | +5.2% | 1,115,000 |
| 2013/08/01 | 1,690 | 1,700 | 1,665 | 1,700 | +12 | +0.7% | 894,000 |
| 2013/07/31 | 1,719 | 1,719 | 1,670 | 1,688 | -54 | -3.1% | 1,095,000 |
| 2013/07/30 | 1,712 | 1,756 | 1,707 | 1,742 | +31 | +1.8% | 541,000 |
| 2013/07/29 | 1,772 | 1,774 | 1,711 | 1,711 | -62 | -3.5% | 645,000 |
| 2013/07/26 | 1,770 | 1,785 | 1,744 | 1,773 | -10 | -0.6% | 574,000 |
| 2013/07/25 | 1,800 | 1,812 | 1,773 | 1,783 | -17 | -0.9% | 481,000 |
2851～
2900
件表示中 / 3715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 | 127,600円 | +5.0% | -2.3% | 1.96% | 20.17倍 | 2.36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 | 207,000円 | +4.4% | +64.6% | 3.57% | 11.18倍 | 1.42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 | 464,300円 | +5.9% | -0.3% | 2.58% | 15.94倍 | 1.19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 | 910,500円 | +7.4% | +0.1% | 2.20% | 14.63倍 | 1.89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 |
| ヤクルト | 289,400円 | +1.3% | -1.8% | 2.28% | 17.35倍 | 1.48倍 |
|
乳酸生菌飲料主力。訪問販売員による強固な販売網。化粧品も。拠点拡大で海外収益が柱に |
市場注目の銘柄
チャート関連のコラム
