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 |
|---|---|---|---|---|---|---|---|
| 2020/10/15 | 5,240 | 5,300 | 5,150 | 5,170 | -130 | -2.5% | 394,900 |
| 2020/10/14 | 5,270 | 5,320 | 5,240 | 5,300 | +10 | +0.2% | 301,000 |
| 2020/10/13 | 5,360 | 5,370 | 5,240 | 5,290 | -50 | -0.9% | 431,400 |
| 2020/10/12 | 5,410 | 5,440 | 5,320 | 5,340 | -80 | -1.5% | 382,900 |
| 2020/10/09 | 5,460 | 5,520 | 5,400 | 5,420 | -30 | -0.6% | 734,300 |
| 2020/10/08 | 5,430 | 5,460 | 5,370 | 5,450 | -40 | -0.7% | 619,600 |
| 2020/10/07 | 5,520 | 5,560 | 5,450 | 5,490 | -130 | -2.3% | 650,200 |
| 2020/10/06 | 5,700 | 5,710 | 5,610 | 5,620 | -110 | -1.9% | 511,300 |
| 2020/10/05 | 5,720 | 5,840 | 5,700 | 5,730 | +30 | +0.5% | 557,700 |
| 2020/10/02 | 5,840 | 5,860 | 5,670 | 5,700 | - | - | 587,300 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 5,850 | 5,920 | 5,810 | 5,820 | +10 | +0.2% | 823,000 |
| 2020/09/29 | 5,760 | 5,840 | 5,690 | 5,810 | -30 | -0.5% | 415,100 |
| 2020/09/28 | 5,850 | 5,880 | 5,780 | 5,840 | +60 | +1% | 562,200 |
| 2020/09/25 | 5,760 | 5,810 | 5,730 | 5,780 | +90 | +1.6% | 465,100 |
| 2020/09/24 | 5,810 | 5,820 | 5,670 | 5,690 | -110 | -1.9% | 362,600 |
| 2020/09/23 | 5,760 | 5,800 | 5,670 | 5,800 | +40 | +0.7% | 352,800 |
| 2020/09/18 | 5,720 | 5,770 | 5,710 | 5,760 | +80 | +1.4% | 402,500 |
| 2020/09/17 | 5,710 | 5,720 | 5,650 | 5,680 | -90 | -1.6% | 293,600 |
| 2020/09/16 | 5,730 | 5,780 | 5,710 | 5,770 | +100 | +1.8% | 284,700 |
| 2020/09/15 | 5,700 | 5,710 | 5,630 | 5,670 | -120 | -2.1% | 287,600 |
| 2020/09/14 | 5,810 | 5,840 | 5,780 | 5,790 | -20 | -0.3% | 301,500 |
| 2020/09/11 | 5,800 | 5,860 | 5,680 | 5,810 | +60 | +1% | 880,200 |
| 2020/09/10 | 5,830 | 5,830 | 5,730 | 5,750 | -30 | -0.5% | 467,100 |
| 2020/09/09 | 5,750 | 5,790 | 5,710 | 5,780 | -70 | -1.2% | 323,900 |
| 2020/09/08 | 5,800 | 5,850 | 5,770 | 5,850 | +110 | +1.9% | 302,500 |
| 2020/09/07 | 5,800 | 5,820 | 5,720 | 5,740 | -20 | -0.3% | 227,800 |
| 2020/09/04 | 5,840 | 5,860 | 5,720 | 5,760 | -140 | -2.4% | 327,800 |
| 2020/09/03 | 5,920 | 5,950 | 5,870 | 5,900 | +20 | +0.3% | 347,400 |
| 2020/09/02 | 5,830 | 5,880 | 5,810 | 5,880 | +30 | +0.5% | 317,400 |
| 2020/09/01 | 5,770 | 5,860 | 5,770 | 5,850 | +90 | +1.6% | 433,100 |
| 2020/08/31 | 5,750 | 5,830 | 5,730 | 5,760 | +70 | +1.2% | 518,100 |
| 2020/08/28 | 5,710 | 5,840 | 5,600 | 5,690 | -30 | -0.5% | 546,500 |
| 2020/08/27 | 5,710 | 5,740 | 5,690 | 5,720 | +10 | +0.2% | 156,600 |
| 2020/08/26 | 5,750 | 5,800 | 5,710 | 5,710 | -60 | -1% | 208,700 |
| 2020/08/25 | 5,650 | 5,780 | 5,640 | 5,770 | +120 | +2.1% | 417,900 |
| 2020/08/24 | 5,700 | 5,710 | 5,630 | 5,650 | +10 | +0.2% | 237,700 |
| 2020/08/21 | 5,740 | 5,740 | 5,640 | 5,640 | -50 | -0.9% | 251,200 |
| 2020/08/20 | 5,720 | 5,760 | 5,680 | 5,690 | -60 | -1% | 340,800 |
| 2020/08/19 | 5,820 | 5,820 | 5,740 | 5,750 | -10 | -0.2% | 244,300 |
| 2020/08/18 | 5,780 | 5,780 | 5,720 | 5,760 | +10 | +0.2% | 268,700 |
| 2020/08/17 | 5,830 | 5,830 | 5,680 | 5,750 | -100 | -1.7% | 347,200 |
| 2020/08/14 | 5,770 | 5,860 | 5,750 | 5,850 | +110 | +1.9% | 529,100 |
| 2020/08/13 | 5,750 | 5,800 | 5,720 | 5,740 | +120 | +2.1% | 631,700 |
| 2020/08/12 | 5,630 | 5,670 | 5,570 | 5,620 | -10 | -0.2% | 585,200 |
| 2020/08/11 | 5,630 | 5,660 | 5,600 | 5,630 | -10 | -0.2% | 734,800 |
| 2020/08/07 | 5,700 | 5,710 | 5,600 | 5,640 | -50 | -0.9% | 557,600 |
| 2020/08/06 | 5,790 | 5,820 | 5,680 | 5,690 | -200 | -3.4% | 675,900 |
| 2020/08/05 | 5,580 | 5,890 | 5,570 | 5,890 | +190 | +3.3% | 2,298,100 |
| 2020/08/04 | 5,690 | 5,700 | 5,680 | 5,700 | +705 | +14.1% | 791,700 |
1001～
1050
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 | 167,800円 | +6.5% | +11.6% | 2.80% | 13.15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 | 213,100円 | +7.8% | +0.5% | 3.33% | 17.98倍 | 1.33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 | 510,000円 | +6.0% | +7.9% | 2.20% | 18.22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 | 386,800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
