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 |
|---|---|---|---|---|---|---|---|
| 2010/09/29 | 938 | 950 | 938 | 939 | +3 | +0.3% | 830,000 |
| 2010/09/28 | 944 | 945 | 931 | 936 | -8 | -0.8% | 478,000 |
| 2010/09/27 | 947 | 947 | 937 | 944 | +5 | +0.5% | 638,000 |
| 2010/09/24 | 923 | 947 | 917 | 939 | +1 | +0.1% | 853,000 |
| 2010/09/22 | 946 | 947 | 938 | 938 | -7 | -0.7% | 467,000 |
| 2010/09/21 | 953 | 953 | 942 | 945 | -3 | -0.3% | 549,000 |
| 2010/09/17 | 949 | 951 | 940 | 948 | +9 | +1% | 731,000 |
| 2010/09/16 | 957 | 960 | 937 | 939 | -16 | -1.7% | 840,000 |
| 2010/09/15 | 917 | 957 | 917 | 955 | +36 | +3.9% | 1,498,000 |
| 2010/09/14 | 921 | 923 | 913 | 919 | -2 | -0.2% | 500,000 |
| 2010/09/13 | 928 | 934 | 919 | 921 | +8 | +0.9% | 990,000 |
| 2010/09/10 | 904 | 923 | 889 | 913 | +24 | +2.7% | 2,590,000 |
| 2010/09/09 | 886 | 890 | 876 | 889 | +8 | +0.9% | 522,000 |
| 2010/09/08 | 881 | 885 | 871 | 881 | -14 | -1.6% | 638,000 |
| 2010/09/07 | 908 | 908 | 892 | 895 | -15 | -1.6% | 383,000 |
| 2010/09/06 | 900 | 911 | 894 | 910 | +20 | +2.2% | 642,000 |
| 2010/09/03 | 899 | 903 | 887 | 890 | -8 | -0.9% | 564,000 |
| 2010/09/02 | 875 | 899 | 867 | 898 | +33 | +3.8% | 1,082,000 |
| 2010/09/01 | 856 | 866 | 852 | 865 | +10 | +1.2% | 649,000 |
| 2010/08/31 | 869 | 872 | 855 | 855 | -29 | -3.3% | 672,000 |
| 2010/08/30 | 880 | 893 | 879 | 884 | +19 | +2.2% | 547,000 |
| 2010/08/27 | 857 | 866 | 854 | 865 | +8 | +0.9% | 485,000 |
| 2010/08/26 | 860 | 861 | 850 | 857 | +3 | +0.4% | 649,000 |
| 2010/08/25 | 865 | 870 | 851 | 854 | -15 | -1.7% | 855,000 |
| 2010/08/24 | 868 | 874 | 865 | 869 | -6 | -0.7% | 450,000 |
| 2010/08/23 | 887 | 887 | 874 | 875 | -11 | -1.2% | 724,000 |
| 2010/08/20 | 894 | 899 | 885 | 886 | -22 | -2.4% | 581,000 |
| 2010/08/19 | 904 | 910 | 901 | 908 | +5 | +0.6% | 430,000 |
| 2010/08/18 | 902 | 906 | 893 | 903 | +6 | +0.7% | 442,000 |
| 2010/08/17 | 891 | 899 | 887 | 897 | +1 | +0.1% | 585,000 |
| 2010/08/16 | 886 | 899 | 886 | 896 | ±0 | ±0% | 637,000 |
| 2010/08/13 | 889 | 905 | 884 | 896 | +4 | +0.4% | 1,254,000 |
| 2010/08/12 | 901 | 906 | 883 | 892 | -24 | -2.6% | 1,545,000 |
| 2010/08/11 | 923 | 929 | 914 | 916 | -16 | -1.7% | 463,000 |
| 2010/08/10 | 938 | 945 | 929 | 932 | -2 | -0.2% | 454,000 |
| 2010/08/09 | 931 | 935 | 921 | 934 | +1 | +0.1% | 408,000 |
| 2010/08/06 | 933 | 935 | 915 | 933 | -1 | -0.1% | 1,000,000 |
| 2010/08/05 | 931 | 943 | 928 | 934 | +18 | +2% | 666,000 |
| 2010/08/04 | 920 | 924 | 913 | 916 | -11 | -1.2% | 420,000 |
| 2010/08/03 | 925 | 929 | 921 | 927 | +10 | +1.1% | 520,000 |
| 2010/08/02 | 917 | 935 | 917 | 917 | +1 | +0.1% | 790,000 |
| 2010/07/30 | 944 | 944 | 916 | 916 | -29 | -3.1% | 844,000 |
| 2010/07/29 | 946 | 949 | 940 | 945 | -16 | -1.7% | 432,000 |
| 2010/07/28 | 954 | 961 | 949 | 961 | +20 | +2.1% | 700,000 |
| 2010/07/27 | 938 | 943 | 935 | 941 | +4 | +0.4% | 334,000 |
| 2010/07/26 | 948 | 949 | 934 | 937 | -2 | -0.2% | 231,000 |
| 2010/07/23 | 944 | 944 | 933 | 939 | +18 | +2% | 434,000 |
| 2010/07/22 | 924 | 930 | 921 | 921 | -3 | -0.3% | 522,000 |
| 2010/07/21 | 932 | 936 | 920 | 924 | -4 | -0.4% | 482,000 |
| 2010/07/20 | 918 | 939 | 918 | 928 | -4 | -0.4% | 593,000 |
3551～
3600
件表示中 / 3673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 | 140,500円 | +5.3% | +11.2% | 1.49% | 21.53倍 | 2.69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 | 207,900円 | +4.4% | +64.6% | 3.56% | 11.23倍 | 1.43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 | 489,400円 | +5.9% | -0.3% | 2.45% | 16.80倍 | 1.25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 | 289,700円 | +1.8% | +2.8% | 2.21% | 16.75倍 | 1.46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 |
| 明治ＨＤ | 337,800円 | +4.8% | +9.8% | 2.96% | 18.30倍 | 1.25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
