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 |
|---|---|---|---|---|---|---|---|
| 2020/03/12 | 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 |
| 2020/03/05 | 5,150 | 5,200 | 5,100 | 5,170 | +120 | +2.4% | 781,600 |
| 2020/03/04 | 4,970 | 5,140 | 4,950 | 5,050 | +20 | +0.4% | 649,400 |
| 2020/03/03 | 5,200 | 5,220 | 5,000 | 5,030 | -70 | -1.4% | 916,000 |
| 2020/03/02 | 4,940 | 5,130 | 4,920 | 5,100 | +90 | +1.8% | 1,119,200 |
| 2020/02/28 | 5,050 | 5,090 | 4,950 | 5,010 | -240 | -4.6% | 1,496,700 |
| 2020/02/27 | 5,370 | 5,380 | 5,240 | 5,250 | -170 | -3.1% | 889,700 |
| 2020/02/26 | 5,420 | 5,460 | 5,330 | 5,420 | -80 | -1.5% | 838,800 |
| 2020/02/25 | 5,480 | 5,550 | 5,460 | 5,500 | -240 | -4.2% | 822,200 |
| 2020/02/21 | 5,830 | 5,870 | 5,680 | 5,740 | -140 | -2.4% | 624,400 |
| 2020/02/20 | 5,880 | 5,940 | 5,850 | 5,880 | +60 | +1% | 374,500 |
| 2020/02/19 | 5,800 | 5,880 | 5,790 | 5,820 | +10 | +0.2% | 519,900 |
| 2020/02/18 | 5,790 | 5,840 | 5,770 | 5,810 | ±0 | ±0% | 329,600 |
| 2020/02/17 | 5,830 | 5,910 | 5,760 | 5,810 | -10 | -0.2% | 547,600 |
| 2020/02/14 | 5,760 | 5,850 | 5,730 | 5,820 | +30 | +0.5% | 478,100 |
| 2020/02/13 | 5,780 | 5,790 | 5,710 | 5,790 | ±0 | ±0% | 448,800 |
| 2020/02/12 | 5,760 | 5,810 | 5,740 | 5,790 | +20 | +0.3% | 371,100 |
| 2020/02/10 | 5,700 | 5,800 | 5,670 | 5,770 | +60 | +1.1% | 415,400 |
| 2020/02/07 | 5,800 | 5,820 | 5,700 | 5,710 | -110 | -1.9% | 482,400 |
| 2020/02/06 | 5,730 | 5,890 | 5,670 | 5,820 | +150 | +2.6% | 773,800 |
| 2020/02/05 | 5,560 | 5,740 | 5,550 | 5,670 | +210 | +3.8% | 1,110,000 |
| 2020/02/04 | 5,190 | 5,490 | 5,170 | 5,460 | +300 | +5.8% | 1,083,300 |
| 2020/02/03 | 5,200 | 5,240 | 5,130 | 5,160 | -210 | -3.9% | 653,000 |
| 2020/01/31 | 5,280 | 5,390 | 5,260 | 5,370 | +180 | +3.5% | 527,700 |
| 2020/01/30 | 5,230 | 5,280 | 5,160 | 5,190 | -90 | -1.7% | 437,700 |
| 2020/01/29 | 5,270 | 5,310 | 5,240 | 5,280 | +10 | +0.2% | 364,700 |
| 2020/01/28 | 5,260 | 5,290 | 5,240 | 5,270 | -10 | -0.2% | 346,500 |
| 2020/01/27 | 5,190 | 5,290 | 5,170 | 5,280 | -10 | -0.2% | 431,800 |
| 2020/01/24 | 5,310 | 5,330 | 5,270 | 5,290 | -30 | -0.6% | 331,200 |
| 2020/01/23 | 5,300 | 5,360 | 5,290 | 5,320 | -70 | -1.3% | 365,400 |
| 2020/01/22 | 5,310 | 5,420 | 5,310 | 5,390 | +90 | +1.7% | 384,800 |
| 2020/01/21 | 5,390 | 5,400 | 5,280 | 5,300 | -100 | -1.9% | 497,000 |
| 2020/01/20 | 5,410 | 5,440 | 5,400 | 5,400 | -60 | -1.1% | 156,800 |
| 2020/01/17 | 5,500 | 5,500 | 5,440 | 5,460 | +10 | +0.2% | 381,600 |
| 2020/01/16 | 5,440 | 5,490 | 5,420 | 5,450 | +30 | +0.6% | 323,700 |
| 2020/01/15 | 5,380 | 5,450 | 5,380 | 5,420 | -10 | -0.2% | 232,300 |
| 2020/01/14 | 5,430 | 5,440 | 5,390 | 5,430 | -10 | -0.2% | 287,900 |
| 2020/01/10 | 5,410 | 5,470 | 5,390 | 5,440 | +80 | +1.5% | 485,300 |
| 2020/01/09 | 5,250 | 5,370 | 5,250 | 5,360 | +160 | +3.1% | 413,700 |
| 2020/01/08 | 5,140 | 5,240 | 5,130 | 5,200 | -120 | -2.3% | 565,500 |
| 2020/01/07 | 5,190 | 5,330 | 5,170 | 5,320 | +180 | +3.5% | 553,800 |
| 2020/01/06 | 5,270 | 5,290 | 5,130 | 5,140 | -230 | -4.3% | 643,200 |
| 2019/12/30 | 5,460 | 5,460 | 5,370 | 5,370 | -90 | -1.6% | 364,800 |
| 2019/12/27 | 5,490 | 5,510 | 5,460 | 5,460 | -40 | -0.7% | 239,000 |
| 2019/12/26 | 5,440 | 5,500 | 5,440 | 5,500 | +70 | +1.3% | 177,400 |
| 2019/12/25 | 5,450 | 5,470 | 5,420 | 5,430 | -30 | -0.5% | 136,300 |
1251～
1300
件表示中 / 3685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 | 153,800円 | +5.3% | +11.2% | 1.37% | 23.57倍 | 2.94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 |
| 味の素 | 291,300円 | +6.5% | +9.1% | 1.37% | 30.49倍 | 3.76倍 |
|
調味料最大手で海外も展開、コーヒーや冷凍餃子も強い。医薬用・食品用アミノ酸や電子材料も |
| キリンＨＤ | 215,600円 | +4.4% | +64.6% | 3.43% | 11.64倍 | 1.48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 | 477,200円 | +5.9% | -0.3% | 2.51% | 16.38倍 | 1.22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 |
| ヤクルト | 301,500円 | +1.8% | +2.8% | 2.12% | 17.42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
