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 |
|---|---|---|---|---|---|---|---|
| 2010/06/29 | 972 | 974 | 956 | 958 | -9 | -0.9% | 373,000 |
| 2010/06/28 | 967 | 969 | 964 | 967 | +7 | +0.7% | 341,000 |
| 2010/06/25 | 958 | 966 | 957 | 960 | -14 | -1.4% | 376,000 |
| 2010/06/24 | 973 | 984 | 967 | 974 | +2 | +0.2% | 388,000 |
| 2010/06/23 | 983 | 983 | 967 | 972 | -13 | -1.3% | 645,000 |
| 2010/06/22 | 986 | 992 | 978 | 985 | -1 | -0.1% | 674,000 |
| 2010/06/21 | 980 | 987 | 976 | 986 | +17 | +1.8% | 509,000 |
| 2010/06/18 | 966 | 970 | 963 | 969 | +4 | +0.4% | 430,000 |
| 2010/06/17 | 963 | 968 | 961 | 965 | -8 | -0.8% | 571,000 |
| 2010/06/16 | 975 | 978 | 966 | 973 | +9 | +0.9% | 536,000 |
| 2010/06/15 | 959 | 969 | 952 | 964 | +3 | +0.3% | 413,000 |
| 2010/06/14 | 963 | 967 | 957 | 961 | +9 | +0.9% | 362,000 |
| 2010/06/11 | 951 | 956 | 947 | 952 | +20 | +2.1% | 3,761,000 |
| 2010/06/10 | 922 | 932 | 921 | 932 | +11 | +1.2% | 357,000 |
| 2010/06/09 | 910 | 923 | 905 | 921 | -1 | -0.1% | 886,000 |
| 2010/06/08 | 916 | 925 | 910 | 922 | -7 | -0.8% | 561,000 |
| 2010/06/07 | 935 | 938 | 927 | 929 | -24 | -2.5% | 659,000 |
| 2010/06/04 | 949 | 959 | 948 | 953 | +5 | +0.5% | 500,000 |
| 2010/06/03 | 946 | 950 | 940 | 948 | +12 | +1.3% | 539,000 |
| 2010/06/02 | 945 | 946 | 935 | 936 | -12 | -1.3% | 663,000 |
| 2010/06/01 | 934 | 951 | 925 | 948 | +10 | +1.1% | 721,000 |
| 2010/05/31 | 932 | 942 | 930 | 938 | +3 | +0.3% | 599,000 |
| 2010/05/28 | 941 | 942 | 925 | 935 | +4 | +0.4% | 995,000 |
| 2010/05/27 | 923 | 935 | 921 | 931 | +4 | +0.4% | 691,000 |
| 2010/05/26 | 929 | 946 | 927 | 927 | -1 | -0.1% | 1,330,000 |
| 2010/05/25 | 933 | 936 | 924 | 928 | -13 | -1.4% | 900,000 |
| 2010/05/24 | 952 | 957 | 941 | 941 | -11 | -1.2% | 918,000 |
| 2010/05/21 | 967 | 970 | 951 | 952 | -27 | -2.8% | 1,538,000 |
| 2010/05/20 | 979 | 988 | 969 | 979 | +1 | +0.1% | 1,018,000 |
| 2010/05/19 | 971 | 978 | 964 | 978 | -4 | -0.4% | 859,000 |
| 2010/05/18 | 985 | 987 | 977 | 982 | +5 | +0.5% | 813,000 |
| 2010/05/17 | 975 | 987 | 969 | 977 | -10 | -1% | 1,101,000 |
| 2010/05/14 | 983 | 996 | 974 | 987 | -8 | -0.8% | 1,313,000 |
| 2010/05/13 | 997 | 1,000 | 989 | 995 | +10 | +1% | 859,000 |
| 2010/05/12 | 990 | 993 | 979 | 985 | -2 | -0.2% | 1,093,000 |
| 2010/05/11 | 1,004 | 1,007 | 985 | 987 | -14 | -1.4% | 1,098,000 |
| 2010/05/10 | 988 | 1,001 | 978 | 1,001 | +13 | +1.3% | 972,000 |
| 2010/05/07 | 976 | 999 | 969 | 988 | -18 | -1.8% | 1,362,000 |
| 2010/05/06 | 1,018 | 1,028 | 1,002 | 1,006 | -42 | -4% | 1,421,000 |
| 2010/04/30 | 1,044 | 1,052 | 1,038 | 1,048 | +21 | +2% | 903,000 |
| 2010/04/28 | 1,033 | 1,043 | 1,020 | 1,027 | -27 | -2.6% | 1,381,000 |
| 2010/04/27 | 1,071 | 1,071 | 1,050 | 1,054 | -19 | -1.8% | 1,145,000 |
| 2010/04/26 | 1,063 | 1,079 | 1,063 | 1,073 | +8 | +0.8% | 707,000 |
| 2010/04/23 | 1,065 | 1,072 | 1,060 | 1,065 | +2 | +0.2% | 687,000 |
| 2010/04/22 | 1,066 | 1,069 | 1,056 | 1,063 | -17 | -1.6% | 547,000 |
| 2010/04/21 | 1,068 | 1,081 | 1,065 | 1,080 | +13 | +1.2% | 774,000 |
| 2010/04/20 | 1,077 | 1,077 | 1,066 | 1,067 | -3 | -0.3% | 720,000 |
| 2010/04/19 | 1,088 | 1,088 | 1,066 | 1,070 | -24 | -2.2% | 633,000 |
| 2010/04/16 | 1,109 | 1,109 | 1,091 | 1,094 | -14 | -1.3% | 624,000 |
| 2010/04/15 | 1,118 | 1,119 | 1,103 | 1,108 | +4 | +0.4% | 542,000 |
3651～
3700
件表示中 / 3710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 | 132,200円 | +5.0% | -2.3% | 1.89% | 20.91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 | 207,200円 | +4.4% | +64.6% | 3.57% | 11.19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 | 469,100円 | +5.9% | -0.3% | 2.56% | 16.11倍 | 1.20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 | 959,000円 | +7.4% | +0.1% | 2.09% | 15.41倍 | 1.99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 | 291,900円 | +1.3% | -1.8% | 2.26% | 17.68倍 | 1.51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
