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 |
---|---|---|---|---|---|---|---|
2020/12/28 | 6,820 | 6,960 | 6,820 | 6,920 | +110 | +1.6% | 276,800 |
2020/12/25 | 6,790 | 6,880 | 6,780 | 6,810 | +30 | +0.4% | 181,800 |
2020/12/24 | 6,890 | 6,890 | 6,750 | 6,780 | -20 | -0.3% | 277,300 |
2020/12/23 | 6,650 | 6,830 | 6,590 | 6,800 | +200 | +3% | 497,100 |
2020/12/22 | 6,520 | 6,600 | 6,490 | 6,600 | +90 | +1.4% | 389,500 |
2020/12/21 | 6,600 | 6,650 | 6,480 | 6,510 | -20 | -0.3% | 291,000 |
2020/12/18 | 6,630 | 6,630 | 6,430 | 6,530 | -70 | -1.1% | 529,400 |
2020/12/17 | 6,600 | 6,610 | 6,520 | 6,600 | ±0 | ±0% | 285,600 |
2020/12/16 | 6,590 | 6,600 | 6,510 | 6,600 | +70 | +1.1% | 296,300 |
2020/12/15 | 6,540 | 6,550 | 6,470 | 6,530 | -60 | -0.9% | 265,000 |
2020/12/14 | 6,560 | 6,660 | 6,550 | 6,590 | +60 | +0.9% | 296,100 |
2020/12/11 | 6,550 | 6,580 | 6,470 | 6,530 | -20 | -0.3% | 586,100 |
2020/12/10 | 6,580 | 6,580 | 6,510 | 6,550 | -80 | -1.2% | 396,000 |
2020/12/09 | 6,630 | 6,700 | 6,610 | 6,630 | +50 | +0.8% | 302,900 |
2020/12/08 | 6,640 | 6,660 | 6,560 | 6,580 | -70 | -1.1% | 361,000 |
2020/12/07 | 6,720 | 6,780 | 6,650 | 6,650 | -20 | -0.3% | 385,600 |
2020/12/04 | 6,650 | 6,700 | 6,600 | 6,670 | +10 | +0.2% | 487,900 |
2020/12/03 | 6,690 | 6,730 | 6,620 | 6,660 | -70 | -1% | 483,200 |
2020/12/02 | 6,680 | 6,760 | 6,660 | 6,730 | -40 | -0.6% | 603,400 |
2020/12/01 | 6,650 | 6,800 | 6,610 | 6,770 | +280 | +4.3% | 500,300 |
2020/11/30 | 6,640 | 6,640 | 6,480 | 6,490 | -150 | -2.3% | 699,200 |
2020/11/27 | 6,740 | 6,740 | 6,630 | 6,640 | -70 | -1% | 551,700 |
2020/11/26 | 6,730 | 6,740 | 6,640 | 6,710 | +30 | +0.4% | 370,900 |
2020/11/25 | 6,800 | 6,870 | 6,680 | 6,680 | -110 | -1.6% | 620,000 |
2020/11/24 | 6,660 | 6,840 | 6,630 | 6,790 | +220 | +3.3% | 575,900 |
2020/11/20 | 6,550 | 6,600 | 6,480 | 6,570 | -80 | -1.2% | 658,400 |
2020/11/19 | 6,610 | 6,740 | 6,580 | 6,650 | ±0 | ±0% | 619,200 |
2020/11/18 | 6,650 | 6,710 | 6,610 | 6,650 | -30 | -0.4% | 555,800 |
2020/11/17 | 6,830 | 6,850 | 6,650 | 6,680 | -150 | -2.2% | 805,300 |
2020/11/16 | 6,700 | 6,860 | 6,680 | 6,830 | +140 | +2.1% | 576,500 |
2020/11/13 | 6,690 | 6,730 | 6,580 | 6,690 | +50 | +0.8% | 812,800 |
2020/11/12 | 6,590 | 6,650 | 6,480 | 6,640 | +90 | +1.4% | 848,700 |
2020/11/11 | 6,420 | 6,550 | 6,410 | 6,550 | +260 | +4.1% | 849,000 |
2020/11/10 | 6,290 | 6,400 | 6,270 | 6,290 | +30 | +0.5% | 812,600 |
2020/11/09 | 6,090 | 6,340 | 6,070 | 6,260 | +230 | +3.8% | 761,000 |
2020/11/06 | 5,760 | 6,060 | 5,730 | 6,030 | +170 | +2.9% | 787,400 |
2020/11/05 | 5,440 | 5,880 | 5,410 | 5,860 | +430 | +7.9% | 1,347,200 |
2020/11/04 | 5,490 | 5,490 | 5,350 | 5,430 | +110 | +2.1% | 536,900 |
2020/11/02 | 5,190 | 5,340 | 5,180 | 5,320 | +140 | +2.7% | 316,900 |
2020/10/30 | 5,330 | 5,330 | 5,170 | 5,180 | -100 | -1.9% | 399,200 |
2020/10/29 | 5,340 | 5,370 | 5,260 | 5,280 | -140 | -2.6% | 322,500 |
2020/10/28 | 5,330 | 5,490 | 5,330 | 5,420 | +90 | +1.7% | 615,200 |
2020/10/27 | 5,330 | 5,370 | 5,300 | 5,330 | +30 | +0.6% | 307,600 |
2020/10/26 | 5,240 | 5,340 | 5,240 | 5,300 | +80 | +1.5% | 285,400 |
2020/10/23 | 5,220 | 5,340 | 5,200 | 5,220 | ±0 | ±0% | 320,100 |
2020/10/22 | 5,170 | 5,220 | 5,130 | 5,220 | +20 | +0.4% | 347,500 |
2020/10/21 | 5,150 | 5,240 | 5,130 | 5,200 | -50 | -1% | 424,600 |
2020/10/20 | 5,300 | 5,330 | 5,230 | 5,250 | +30 | +0.6% | 417,600 |
2020/10/19 | 5,150 | 5,260 | 5,150 | 5,220 | +80 | +1.6% | 379,000 |
2020/10/16 | 5,160 | 5,220 | 5,130 | 5,140 | -30 | -0.6% | 382,400 |
951~
1000
件表示中 / 3580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 | 174,700円 | +5.3% | +11.2% | 1.20% | 27.03倍 | 3.37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 |
アサヒ | 168,200円 | +6.5% | +11.6% | 2.79% | 13.18倍 | 0.90倍 |
|
ビール類国内シェア首位級の酒類・飲料メーカー。傘下にカルピス、ニッカ。欧州など海外強化 |
キリンHD | 213,700円 | +7.8% | +0.5% | 3.32% | 18.03倍 | 1.34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 | 510,700円 | +6.0% | +7.9% | 2.19% | 18.24倍 | 1.31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 |
日清食HD | 386,700円 | +7.1% | +4.0% | 1.81% | 21.23倍 | 2.38倍 |
|
即席ラーメン先駆。カップ麺は国内シェア5割超。海外も米国軸に展開。日清ヨークや湖池屋も |
市場注目の銘柄
チャート関連のコラム