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 |
|---|---|---|---|---|---|---|---|
| 2020/05/21 | 5,180 | 5,190 | 5,130 | 5,160 | -10 | -0.2% | 376,500 |
| 2020/05/20 | 5,220 | 5,220 | 5,160 | 5,170 | +40 | +0.8% | 349,900 |
| 2020/05/19 | 5,230 | 5,280 | 5,130 | 5,130 | +80 | +1.6% | 662,800 |
| 2020/05/18 | 4,930 | 5,080 | 4,875 | 5,050 | +180 | +3.7% | 523,400 |
| 2020/05/15 | 4,900 | 4,910 | 4,730 | 4,870 | +15 | +0.3% | 514,400 |
| 2020/05/14 | 4,830 | 4,935 | 4,820 | 4,855 | +50 | +1% | 598,900 |
| 2020/05/13 | 4,745 | 4,825 | 4,670 | 4,805 | -75 | -1.5% | 679,400 |
| 2020/05/12 | 4,855 | 4,935 | 4,720 | 4,880 | +85 | +1.8% | 907,300 |
| 2020/05/11 | 4,730 | 4,855 | 4,730 | 4,795 | +35 | +0.7% | 444,200 |
| 2020/05/08 | 4,820 | 4,820 | 4,705 | 4,760 | +35 | +0.7% | 775,900 |
| 2020/05/07 | 4,630 | 4,765 | 4,605 | 4,725 | ±0 | ±0% | 603,500 |
| 2020/05/01 | 4,940 | 4,940 | 4,725 | 4,725 | -255 | -5.1% | 878,400 |
| 2020/04/30 | 5,020 | 5,090 | 4,950 | 4,980 | +135 | +2.8% | 846,000 |
| 2020/04/28 | 4,870 | 4,875 | 4,790 | 4,845 | +15 | +0.3% | 450,700 |
| 2020/04/27 | 4,795 | 4,845 | 4,765 | 4,830 | +130 | +2.8% | 583,500 |
| 2020/04/24 | 4,770 | 4,805 | 4,680 | 4,700 | -165 | -3.4% | 615,500 |
| 2020/04/23 | 4,665 | 4,870 | 4,665 | 4,865 | +235 | +5.1% | 848,500 |
| 2020/04/22 | 4,700 | 4,745 | 4,570 | 4,630 | -130 | -2.7% | 736,800 |
| 2020/04/21 | 4,850 | 4,890 | 4,740 | 4,760 | -130 | -2.7% | 831,100 |
| 2020/04/20 | 4,790 | 4,925 | 4,760 | 4,890 | -40 | -0.8% | 668,400 |
| 2020/04/17 | 4,920 | 4,945 | 4,810 | 4,930 | +55 | +1.1% | 718,900 |
| 2020/04/16 | 4,865 | 4,935 | 4,815 | 4,875 | -20 | -0.4% | 654,900 |
| 2020/04/15 | 4,800 | 4,915 | 4,790 | 4,895 | +55 | +1.1% | 774,600 |
| 2020/04/14 | 4,670 | 4,855 | 4,670 | 4,840 | +240 | +5.2% | 546,300 |
| 2020/04/13 | 4,580 | 4,625 | 4,520 | 4,600 | -50 | -1.1% | 364,800 |
| 2020/04/10 | 4,935 | 4,935 | 4,595 | 4,650 | -145 | -3% | 900,500 |
| 2020/04/09 | 4,885 | 4,930 | 4,735 | 4,795 | -65 | -1.3% | 616,400 |
| 2020/04/08 | 4,685 | 4,895 | 4,620 | 4,860 | +135 | +2.9% | 918,200 |
| 2020/04/07 | 4,635 | 4,810 | 4,635 | 4,725 | +160 | +3.5% | 766,400 |
| 2020/04/06 | 4,355 | 4,575 | 4,320 | 4,565 | +185 | +4.2% | 671,000 |
| 2020/04/03 | 4,455 | 4,560 | 4,340 | 4,380 | -130 | -2.9% | 883,800 |
| 2020/04/02 | 4,460 | 4,595 | 4,450 | 4,510 | +25 | +0.6% | 1,143,800 |
| 2020/04/01 | 4,535 | 4,675 | 4,435 | 4,485 | -120 | -2.6% | 1,175,200 |
| 2020/03/31 | 4,570 | 4,730 | 4,535 | 4,605 | +30 | +0.7% | 1,100,600 |
| 2020/03/30 | 4,560 | 4,630 | 4,405 | 4,575 | -160 | -3.4% | 1,133,100 |
| 2020/03/27 | 4,720 | 4,770 | 4,560 | 4,735 | +155 | +3.4% | 1,195,400 |
| 2020/03/26 | 4,585 | 4,685 | 4,450 | 4,580 | -50 | -1.1% | 955,300 |
| 2020/03/25 | 4,535 | 4,640 | 4,390 | 4,630 | +235 | +5.3% | 1,247,200 |
| 2020/03/24 | 4,200 | 4,440 | 4,170 | 4,395 | +395 | +9.9% | 1,292,500 |
| 2020/03/23 | 4,000 | 4,080 | 3,780 | 4,000 | -10 | -0.2% | 1,493,800 |
| 2020/03/19 | 3,945 | 4,030 | 3,835 | 4,010 | +250 | +6.6% | 1,914,500 |
| 2020/03/18 | 3,870 | 3,920 | 3,725 | 3,760 | -50 | -1.3% | 1,782,900 |
| 2020/03/17 | 3,750 | 4,015 | 3,670 | 3,810 | -75 | -1.9% | 1,877,600 |
| 2020/03/16 | 4,055 | 4,120 | 3,835 | 3,885 | -210 | -5.1% | 1,357,500 |
| 2020/03/13 | 3,965 | 4,235 | 3,910 | 4,095 | -290 | -6.6% | 2,061,400 |
| 2020/03/12 | 4,500 | 4,545 | 4,290 | 4,385 | -255 | -5.5% | 1,472,700 |
| 2020/03/11 | 4,675 | 4,770 | 4,615 | 4,640 | -70 | -1.5% | 1,019,000 |
| 2020/03/10 | 4,555 | 4,725 | 4,375 | 4,710 | +120 | +2.6% | 1,270,600 |
| 2020/03/09 | 4,770 | 4,780 | 4,510 | 4,590 | -390 | -7.8% | 1,419,000 |
| 2020/03/06 | 5,070 | 5,110 | 4,945 | 4,980 | -190 | -3.7% | 933,500 |
1101～
1150
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 | 168,100円 | +6.5% | +11.6% | 2.80% | 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 | 213,200円 | +7.8% | +0.5% | 3.33% | 17.99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 | 510,900円 | +6.0% | +7.9% | 2.19% | 18.25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
