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 |
|---|---|---|---|---|---|---|---|
| 2020/01/21 | 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 |
| 2019/12/24 | 5,460 | 5,500 | 5,440 | 5,460 | +30 | +0.6% | 170,800 |
| 2019/12/23 | 5,410 | 5,460 | 5,380 | 5,430 | +60 | +1.1% | 235,600 |
| 2019/12/20 | 5,410 | 5,450 | 5,370 | 5,370 | -80 | -1.5% | 752,800 |
| 2019/12/19 | 5,450 | 5,500 | 5,440 | 5,450 | -60 | -1.1% | 215,500 |
| 2019/12/18 | 5,550 | 5,570 | 5,500 | 5,510 | -20 | -0.4% | 343,700 |
| 2019/12/17 | 5,570 | 5,570 | 5,510 | 5,530 | -20 | -0.4% | 435,900 |
| 2019/12/16 | 5,630 | 5,640 | 5,550 | 5,550 | -80 | -1.4% | 451,700 |
| 2019/12/13 | 5,540 | 5,670 | 5,500 | 5,630 | +230 | +4.3% | 1,219,900 |
| 2019/12/12 | 5,430 | 5,450 | 5,380 | 5,400 | -30 | -0.6% | 249,900 |
| 2019/12/11 | 5,500 | 5,500 | 5,420 | 5,430 | -90 | -1.6% | 348,000 |
| 2019/12/10 | 5,510 | 5,580 | 5,500 | 5,520 | -30 | -0.5% | 338,400 |
| 2019/12/09 | 5,500 | 5,560 | 5,460 | 5,550 | +90 | +1.6% | 356,200 |
| 2019/12/06 | 5,450 | 5,490 | 5,440 | 5,460 | +40 | +0.7% | 335,000 |
| 2019/12/05 | 5,350 | 5,440 | 5,340 | 5,420 | +90 | +1.7% | 365,600 |
| 2019/12/04 | 5,350 | 5,360 | 5,290 | 5,330 | -80 | -1.5% | 586,500 |
| 2019/12/03 | 5,470 | 5,490 | 5,410 | 5,410 | -190 | -3.4% | 579,900 |
| 2019/12/02 | 5,530 | 5,620 | 5,530 | 5,600 | +100 | +1.8% | 369,800 |
| 2019/11/29 | 5,530 | 5,560 | 5,480 | 5,500 | ±0 | ±0% | 356,800 |
| 2019/11/28 | 5,500 | 5,500 | 5,420 | 5,500 | +30 | +0.5% | 303,500 |
| 2019/11/27 | 5,580 | 5,580 | 5,470 | 5,470 | -60 | -1.1% | 418,300 |
| 2019/11/26 | 5,580 | 5,580 | 5,490 | 5,530 | -40 | -0.7% | 805,900 |
| 2019/11/25 | 5,580 | 5,580 | 5,510 | 5,570 | +30 | +0.5% | 201,500 |
| 2019/11/22 | 5,500 | 5,570 | 5,490 | 5,540 | +10 | +0.2% | 300,300 |
| 2019/11/21 | 5,480 | 5,550 | 5,390 | 5,530 | +40 | +0.7% | 496,500 |
| 2019/11/20 | 5,520 | 5,540 | 5,420 | 5,490 | -110 | -2% | 520,100 |
| 2019/11/19 | 5,660 | 5,670 | 5,560 | 5,600 | -50 | -0.9% | 274,900 |
| 2019/11/18 | 5,570 | 5,650 | 5,560 | 5,650 | +100 | +1.8% | 409,700 |
| 2019/11/15 | 5,460 | 5,560 | 5,460 | 5,550 | +100 | +1.8% | 440,300 |
| 2019/11/14 | 5,520 | 5,520 | 5,430 | 5,450 | -10 | -0.2% | 270,900 |
| 2019/11/13 | 5,590 | 5,600 | 5,450 | 5,460 | -140 | -2.5% | 451,000 |
| 2019/11/12 | 5,530 | 5,620 | 5,510 | 5,600 | +70 | +1.3% | 485,200 |
| 2019/11/11 | 5,570 | 5,590 | 5,500 | 5,530 | -40 | -0.7% | 353,500 |
| 2019/11/08 | 5,670 | 5,680 | 5,560 | 5,570 | ±0 | ±0% | 948,500 |
| 2019/11/07 | 5,520 | 5,570 | 5,500 | 5,570 | +60 | +1.1% | 450,100 |
| 2019/11/06 | 5,510 | 5,570 | 5,470 | 5,510 | +80 | +1.5% | 569,600 |
1351～
1400
件表示中 / 3750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 | 133,300円 | +5.0% | -2.3% | 1.88% | 21.02倍 | 2.47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 | 199,800円 | +4.4% | +64.6% | 3.70% | 10.79倍 | 1.37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 | 457,800円 | +5.9% | -0.3% | 2.62% | 15.72倍 | 1.17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 | 1,000,500円 | +7.4% | +0.1% | 2.00% | 16.08倍 | 2.07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 |
| 明治ＨＤ | 307,200円 | +3.6% | +6.7% | 3.42% | 15.41倍 | 1.11倍 |
|
明治製菓と明治乳業が０９年統合。１１年に国内首位の乳業、菓子と医薬品に再再編。海外拡大中 |
市場注目の銘柄
チャート関連のコラム
