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 |
|---|---|---|---|---|---|---|---|
| 2013/05/14 | 1,955 | 1,972 | 1,954 | 1,956 | -1 | -0.1% | 539,000 |
| 2013/05/13 | 1,986 | 1,988 | 1,954 | 1,957 | -5 | -0.3% | 651,000 |
| 2013/05/10 | 1,940 | 1,989 | 1,928 | 1,962 | +65 | +3.4% | 1,442,000 |
| 2013/05/09 | 1,932 | 1,943 | 1,896 | 1,897 | -26 | -1.4% | 572,000 |
| 2013/05/08 | 1,921 | 1,952 | 1,912 | 1,923 | +1 | +0.1% | 1,061,000 |
| 2013/05/07 | 1,902 | 1,930 | 1,895 | 1,922 | +60 | +3.2% | 1,127,000 |
| 2013/05/02 | 1,846 | 1,873 | 1,840 | 1,862 | +19 | +1% | 672,000 |
| 2013/05/01 | 1,843 | 1,855 | 1,816 | 1,843 | -6 | -0.3% | 807,000 |
| 2013/04/30 | 1,809 | 1,866 | 1,800 | 1,849 | -23 | -1.2% | 1,505,000 |
| 2013/04/26 | 1,900 | 1,904 | 1,865 | 1,872 | -24 | -1.3% | 1,034,000 |
| 2013/04/25 | 1,861 | 1,906 | 1,861 | 1,896 | +26 | +1.4% | 1,021,000 |
| 2013/04/24 | 1,855 | 1,874 | 1,840 | 1,870 | +42 | +2.3% | 816,000 |
| 2013/04/23 | 1,819 | 1,834 | 1,807 | 1,828 | +9 | +0.5% | 651,000 |
| 2013/04/22 | 1,794 | 1,824 | 1,793 | 1,819 | +40 | +2.2% | 820,000 |
| 2013/04/19 | 1,777 | 1,783 | 1,760 | 1,779 | +2 | +0.1% | 557,000 |
| 2013/04/18 | 1,796 | 1,798 | 1,765 | 1,777 | -30 | -1.7% | 672,000 |
| 2013/04/17 | 1,798 | 1,813 | 1,787 | 1,807 | +21 | +1.2% | 866,000 |
| 2013/04/16 | 1,746 | 1,806 | 1,731 | 1,786 | ±0 | ±0% | 1,393,000 |
| 2013/04/15 | 1,775 | 1,796 | 1,768 | 1,786 | +13 | +0.7% | 943,000 |
| 2013/04/12 | 1,802 | 1,807 | 1,757 | 1,773 | -21 | -1.2% | 2,173,000 |
| 2013/04/11 | 1,787 | 1,800 | 1,766 | 1,794 | +9 | +0.5% | 1,438,000 |
| 2013/04/10 | 1,759 | 1,786 | 1,751 | 1,785 | +23 | +1.3% | 1,310,000 |
| 2013/04/09 | 1,765 | 1,770 | 1,724 | 1,762 | +14 | +0.8% | 1,224,000 |
| 2013/04/08 | 1,760 | 1,777 | 1,710 | 1,748 | +19 | +1.1% | 1,243,000 |
| 2013/04/05 | 1,734 | 1,777 | 1,700 | 1,729 | +45 | +2.7% | 2,342,000 |
| 2013/04/04 | 1,635 | 1,684 | 1,607 | 1,684 | +43 | +2.6% | 1,188,000 |
| 2013/04/03 | 1,606 | 1,642 | 1,600 | 1,641 | +35 | +2.2% | 1,179,000 |
| 2013/04/02 | 1,617 | 1,622 | 1,544 | 1,606 | -10 | -0.6% | 1,464,000 |
| 2013/04/01 | 1,657 | 1,657 | 1,612 | 1,616 | -41 | -2.5% | 1,718,000 |
| 2013/03/29 | 1,648 | 1,660 | 1,630 | 1,657 | +17 | +1% | 1,022,000 |
| 2013/03/28 | 1,624 | 1,649 | 1,620 | 1,640 | +17 | +1% | 1,805,000 |
| 2013/03/27 | 1,626 | 1,636 | 1,600 | 1,623 | +22 | +1.4% | 963,000 |
| 2013/03/26 | 1,587 | 1,617 | 1,581 | 1,601 | +2 | +0.1% | 838,000 |
| 2013/03/25 | 1,560 | 1,606 | 1,560 | 1,599 | +54 | +3.5% | 1,047,000 |
| 2013/03/22 | 1,565 | 1,573 | 1,543 | 1,545 | -33 | -2.1% | 1,135,000 |
| 2013/03/21 | 1,546 | 1,578 | 1,546 | 1,578 | +41 | +2.7% | 863,000 |
| 2013/03/19 | 1,551 | 1,553 | 1,528 | 1,537 | +13 | +0.9% | 772,000 |
| 2013/03/18 | 1,550 | 1,558 | 1,524 | 1,524 | -31 | -2% | 876,000 |
| 2013/03/15 | 1,544 | 1,572 | 1,515 | 1,555 | +32 | +2.1% | 1,347,000 |
| 2013/03/14 | 1,504 | 1,528 | 1,499 | 1,523 | +27 | +1.8% | 774,000 |
| 2013/03/13 | 1,488 | 1,508 | 1,479 | 1,496 | +7 | +0.5% | 849,000 |
| 2013/03/12 | 1,521 | 1,521 | 1,489 | 1,489 | -24 | -1.6% | 896,000 |
| 2013/03/11 | 1,520 | 1,527 | 1,496 | 1,513 | -2 | -0.1% | 1,012,000 |
| 2013/03/08 | 1,510 | 1,523 | 1,500 | 1,515 | +19 | +1.3% | 4,028,000 |
| 2013/03/07 | 1,479 | 1,505 | 1,477 | 1,496 | +37 | +2.5% | 982,000 |
| 2013/03/06 | 1,460 | 1,465 | 1,451 | 1,459 | +3 | +0.2% | 602,000 |
| 2013/03/05 | 1,486 | 1,487 | 1,451 | 1,456 | -19 | -1.3% | 490,000 |
| 2013/03/04 | 1,462 | 1,487 | 1,456 | 1,475 | +29 | +2% | 702,000 |
| 2013/03/01 | 1,426 | 1,456 | 1,424 | 1,446 | +5 | +0.3% | 663,000 |
| 2013/02/28 | 1,433 | 1,447 | 1,426 | 1,441 | +30 | +2.1% | 900,000 |
2951～
3000
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
