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 |
|---|---|---|---|---|---|---|---|
| 2020/07/09 | 4,945 | 4,955 | 4,875 | 4,875 | -125 | -2.5% | 507,500 |
| 2020/07/08 | 5,030 | 5,070 | 4,990 | 5,000 | -60 | -1.2% | 476,500 |
| 2020/07/07 | 5,080 | 5,080 | 5,020 | 5,060 | -60 | -1.2% | 444,600 |
| 2020/07/06 | 5,010 | 5,130 | 4,995 | 5,120 | +135 | +2.7% | 535,600 |
| 2020/07/03 | 5,090 | 5,090 | 4,940 | 4,985 | -75 | -1.5% | 519,400 |
| 2020/07/02 | 5,030 | 5,110 | 5,020 | 5,060 | +40 | +0.8% | 384,200 |
| 2020/07/01 | 5,160 | 5,160 | 4,980 | 5,020 | -170 | -3.3% | 477,000 |
| 2020/06/30 | 5,220 | 5,260 | 5,160 | 5,190 | +110 | +2.2% | 579,300 |
| 2020/06/29 | 5,250 | 5,260 | 5,030 | 5,080 | -220 | -4.2% | 561,900 |
| 2020/06/26 | 5,310 | 5,320 | 5,250 | 5,300 | +60 | +1.1% | 315,400 |
| 2020/06/25 | 5,220 | 5,320 | 5,180 | 5,240 | -60 | -1.1% | 550,400 |
| 2020/06/24 | 5,310 | 5,360 | 5,290 | 5,300 | +20 | +0.4% | 405,500 |
| 2020/06/23 | 5,280 | 5,310 | 5,100 | 5,280 | +90 | +1.7% | 435,800 |
| 2020/06/22 | 5,280 | 5,290 | 5,190 | 5,190 | -160 | -3% | 336,600 |
| 2020/06/19 | 5,300 | 5,350 | 5,250 | 5,350 | +90 | +1.7% | 482,800 |
| 2020/06/18 | 5,250 | 5,280 | 5,180 | 5,260 | +10 | +0.2% | 360,500 |
| 2020/06/17 | 5,300 | 5,320 | 5,210 | 5,250 | -50 | -0.9% | 432,900 |
| 2020/06/16 | 5,160 | 5,310 | 5,080 | 5,300 | +350 | +7.1% | 749,200 |
| 2020/06/15 | 5,080 | 5,130 | 4,935 | 4,950 | -160 | -3.1% | 655,500 |
| 2020/06/12 | 5,100 | 5,150 | 5,030 | 5,110 | -20 | -0.4% | 1,339,600 |
| 2020/06/11 | 5,270 | 5,340 | 5,130 | 5,130 | -300 | -5.5% | 913,100 |
| 2020/06/10 | 5,430 | 5,450 | 5,390 | 5,430 | +20 | +0.4% | 444,700 |
| 2020/06/09 | 5,430 | 5,440 | 5,360 | 5,410 | +30 | +0.6% | 404,000 |
| 2020/06/08 | 5,400 | 5,430 | 5,300 | 5,380 | +20 | +0.4% | 759,800 |
| 2020/06/05 | 5,440 | 5,480 | 5,310 | 5,360 | -180 | -3.2% | 739,000 |
| 2020/06/04 | 5,540 | 5,550 | 5,430 | 5,540 | +30 | +0.5% | 639,900 |
| 2020/06/03 | 5,620 | 5,670 | 5,440 | 5,510 | +20 | +0.4% | 568,100 |
| 2020/06/02 | 5,460 | 5,520 | 5,400 | 5,490 | +130 | +2.4% | 390,300 |
| 2020/06/01 | 5,390 | 5,410 | 5,320 | 5,360 | -60 | -1.1% | 488,000 |
| 2020/05/29 | 5,440 | 5,470 | 5,310 | 5,420 | +70 | +1.3% | 847,900 |
| 2020/05/28 | 5,220 | 5,360 | 5,200 | 5,350 | +180 | +3.5% | 559,300 |
| 2020/05/27 | 5,200 | 5,200 | 5,140 | 5,170 | -50 | -1% | 398,000 |
| 2020/05/26 | 5,140 | 5,240 | 5,110 | 5,220 | +140 | +2.8% | 422,800 |
| 2020/05/25 | 5,120 | 5,140 | 5,040 | 5,080 | +20 | +0.4% | 267,600 |
| 2020/05/22 | 5,200 | 5,200 | 5,030 | 5,060 | -100 | -1.9% | 318,700 |
| 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 |
1201～
1250
件表示中 / 3715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 | 128,900円 | +5.0% | -2.3% | 1.94% | 20.38倍 | 2.38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 | 207,100円 | +4.4% | +64.6% | 3.57% | 11.18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 | 466,800円 | +5.9% | -0.3% | 2.57% | 16.03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 | 906,900円 | +7.4% | +0.1% | 2.21% | 14.57倍 | 1.88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 | 289,600円 | +1.3% | -1.8% | 2.28% | 17.36倍 | 1.48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
