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 |
|---|---|---|---|---|---|---|---|
| 2013/03/26 | 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 |
| 2013/02/27 | 1,421 | 1,436 | 1,411 | 1,411 | -10 | -0.7% | 733,000 |
| 2013/02/26 | 1,390 | 1,434 | 1,390 | 1,421 | -18 | -1.3% | 900,000 |
| 2013/02/25 | 1,405 | 1,445 | 1,405 | 1,439 | +50 | +3.6% | 933,000 |
| 2013/02/22 | 1,368 | 1,389 | 1,365 | 1,389 | +24 | +1.8% | 698,000 |
| 2013/02/21 | 1,380 | 1,387 | 1,365 | 1,365 | -18 | -1.3% | 521,000 |
| 2013/02/20 | 1,380 | 1,387 | 1,371 | 1,383 | +18 | +1.3% | 678,000 |
| 2013/02/19 | 1,350 | 1,380 | 1,350 | 1,365 | +11 | +0.8% | 626,000 |
| 2013/02/18 | 1,333 | 1,365 | 1,329 | 1,354 | +31 | +2.3% | 651,000 |
| 2013/02/15 | 1,342 | 1,348 | 1,318 | 1,323 | -29 | -2.1% | 746,000 |
| 2013/02/14 | 1,328 | 1,358 | 1,328 | 1,352 | +19 | +1.4% | 772,000 |
| 2013/02/13 | 1,342 | 1,348 | 1,326 | 1,333 | -14 | -1% | 575,000 |
| 2013/02/12 | 1,344 | 1,373 | 1,339 | 1,347 | +20 | +1.5% | 1,012,000 |
| 2013/02/08 | 1,339 | 1,350 | 1,319 | 1,327 | -42 | -3.1% | 2,346,000 |
| 2013/02/07 | 1,373 | 1,385 | 1,361 | 1,369 | -35 | -2.5% | 1,366,000 |
| 2013/02/06 | 1,388 | 1,423 | 1,380 | 1,404 | +46 | +3.4% | 1,645,000 |
| 2013/02/05 | 1,356 | 1,374 | 1,354 | 1,358 | -23 | -1.7% | 597,000 |
| 2013/02/04 | 1,371 | 1,392 | 1,370 | 1,381 | -6 | -0.4% | 577,000 |
| 2013/02/01 | 1,378 | 1,393 | 1,371 | 1,387 | +18 | +1.3% | 827,000 |
| 2013/01/31 | 1,367 | 1,390 | 1,355 | 1,369 | -25 | -1.8% | 1,064,000 |
| 2013/01/30 | 1,370 | 1,394 | 1,362 | 1,394 | +30 | +2.2% | 745,000 |
| 2013/01/29 | 1,353 | 1,374 | 1,341 | 1,364 | -7 | -0.5% | 782,000 |
| 2013/01/28 | 1,386 | 1,389 | 1,371 | 1,371 | -7 | -0.5% | 593,000 |
| 2013/01/25 | 1,360 | 1,378 | 1,352 | 1,378 | +41 | +3.1% | 593,000 |
| 2013/01/24 | 1,304 | 1,340 | 1,303 | 1,337 | +20 | +1.5% | 801,000 |
| 2013/01/23 | 1,331 | 1,341 | 1,317 | 1,317 | -28 | -2.1% | 861,000 |
| 2013/01/22 | 1,365 | 1,374 | 1,329 | 1,345 | -16 | -1.2% | 972,000 |
| 2013/01/21 | 1,381 | 1,383 | 1,359 | 1,361 | -21 | -1.5% | 618,000 |
| 2013/01/18 | 1,362 | 1,383 | 1,357 | 1,382 | +37 | +2.8% | 839,000 |
| 2013/01/17 | 1,350 | 1,354 | 1,323 | 1,345 | -4 | -0.3% | 796,000 |
| 2013/01/16 | 1,355 | 1,366 | 1,347 | 1,349 | -6 | -0.4% | 662,000 |
| 2013/01/15 | 1,329 | 1,394 | 1,329 | 1,355 | +36 | +2.7% | 1,156,000 |
| 2013/01/11 | 1,300 | 1,323 | 1,300 | 1,319 | +34 | +2.6% | 1,546,000 |
2951～
3000
件表示中 / 3683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 | 155,800円 | +5.3% | +11.2% | 1.35% | 23.88倍 | 2.98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 |
| 味の素 | 298,400円 | +6.5% | +9.1% | 1.34% | 31.24倍 | 3.85倍 |
|
調味料最大手で海外も展開、コーヒーや冷凍餃子も強い。医薬用・食品用アミノ酸や電子材料も |
| キリンＨＤ | 215,500円 | +4.4% | +64.6% | 3.43% | 11.64倍 | 1.48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 | 482,100円 | +5.9% | -0.3% | 2.49% | 16.55倍 | 1.23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 |
| ヤクルト | 299,400円 | +1.8% | +2.8% | 2.14% | 17.31倍 | 1.50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
