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 |
|---|---|---|---|---|---|---|---|
| 2019/05/17 | 5,210 | 5,250 | 5,170 | 5,210 | +80 | +1.6% | 612,500 |
| 2019/05/16 | 5,090 | 5,160 | 5,060 | 5,130 | +20 | +0.4% | 564,500 |
| 2019/05/15 | 5,000 | 5,130 | 4,990 | 5,110 | +130 | +2.6% | 506,600 |
| 2019/05/14 | 4,975 | 5,010 | 4,925 | 4,980 | -50 | -1% | 510,900 |
| 2019/05/13 | 4,940 | 5,040 | 4,925 | 5,030 | +110 | +2.2% | 407,000 |
| 2019/05/10 | 4,925 | 4,975 | 4,855 | 4,920 | +80 | +1.7% | 918,800 |
| 2019/05/09 | 4,980 | 4,985 | 4,840 | 4,840 | -170 | -3.4% | 886,600 |
| 2019/05/08 | 5,060 | 5,090 | 4,995 | 5,010 | -110 | -2.1% | 653,300 |
| 2019/05/07 | 5,160 | 5,180 | 5,090 | 5,120 | -40 | -0.8% | 777,800 |
| 2019/04/26 | 5,080 | 5,180 | 5,040 | 5,160 | -120 | -2.3% | 1,048,100 |
| 2019/04/25 | 5,440 | 5,490 | 5,280 | 5,280 | -240 | -4.3% | 722,000 |
| 2019/04/24 | 5,590 | 5,600 | 5,330 | 5,520 | -10 | -0.2% | 1,033,700 |
| 2019/04/23 | 5,490 | 5,560 | 5,480 | 5,530 | +50 | +0.9% | 423,700 |
| 2019/04/22 | 5,420 | 5,490 | 5,410 | 5,480 | +90 | +1.7% | 252,600 |
| 2019/04/19 | 5,400 | 5,470 | 5,370 | 5,390 | +70 | +1.3% | 363,100 |
| 2019/04/18 | 5,370 | 5,370 | 5,300 | 5,320 | -80 | -1.5% | 402,700 |
| 2019/04/17 | 5,460 | 5,490 | 5,400 | 5,400 | -40 | -0.7% | 436,600 |
| 2019/04/16 | 5,440 | 5,460 | 5,380 | 5,440 | -10 | -0.2% | 437,400 |
| 2019/04/15 | 5,440 | 5,470 | 5,410 | 5,450 | +70 | +1.3% | 473,000 |
| 2019/04/12 | 5,490 | 5,500 | 5,310 | 5,380 | -40 | -0.7% | 713,500 |
| 2019/04/11 | 5,400 | 5,460 | 5,390 | 5,420 | +20 | +0.4% | 353,600 |
| 2019/04/10 | 5,360 | 5,470 | 5,350 | 5,400 | -10 | -0.2% | 473,400 |
| 2019/04/09 | 5,380 | 5,430 | 5,320 | 5,410 | +30 | +0.6% | 327,500 |
| 2019/04/08 | 5,430 | 5,470 | 5,370 | 5,380 | +30 | +0.6% | 460,900 |
| 2019/04/05 | 5,370 | 5,400 | 5,330 | 5,350 | -20 | -0.4% | 372,000 |
| 2019/04/04 | 5,360 | 5,370 | 5,320 | 5,370 | -30 | -0.6% | 366,800 |
| 2019/04/03 | 5,410 | 5,420 | 5,310 | 5,400 | -50 | -0.9% | 744,000 |
| 2019/04/02 | 5,580 | 5,590 | 5,440 | 5,450 | -20 | -0.4% | 684,600 |
| 2019/04/01 | 5,530 | 5,550 | 5,470 | 5,470 | +40 | +0.7% | 598,100 |
| 2019/03/29 | 5,400 | 5,470 | 5,390 | 5,430 | +70 | +1.3% | 502,400 |
| 2019/03/28 | 5,490 | 5,500 | 5,350 | 5,360 | -150 | -2.7% | 679,000 |
| 2019/03/27 | 5,490 | 5,560 | 5,480 | 5,510 | +20 | +0.4% | 660,200 |
| 2019/03/26 | 5,360 | 5,500 | 5,360 | 5,490 | +210 | +4% | 865,400 |
| 2019/03/25 | 5,400 | 5,410 | 5,250 | 5,280 | -170 | -3.1% | 646,000 |
| 2019/03/22 | 5,540 | 5,550 | 5,420 | 5,450 | -40 | -0.7% | 714,300 |
| 2019/03/20 | 5,400 | 5,490 | 5,350 | 5,490 | +120 | +2.2% | 548,900 |
| 2019/03/19 | 5,430 | 5,430 | 5,330 | 5,370 | -100 | -1.8% | 622,000 |
| 2019/03/18 | 5,510 | 5,520 | 5,440 | 5,470 | -10 | -0.2% | 526,300 |
| 2019/03/15 | 5,410 | 5,530 | 5,370 | 5,480 | +130 | +2.4% | 863,300 |
| 2019/03/14 | 5,430 | 5,450 | 5,350 | 5,350 | ±0 | ±0% | 565,000 |
| 2019/03/13 | 5,310 | 5,380 | 5,250 | 5,350 | -50 | -0.9% | 933,300 |
| 2019/03/12 | 5,300 | 5,440 | 5,300 | 5,400 | +60 | +1.1% | 904,700 |
| 2019/03/11 | 5,390 | 5,420 | 5,300 | 5,340 | -70 | -1.3% | 695,700 |
| 2019/03/08 | 5,550 | 5,580 | 5,410 | 5,410 | -200 | -3.6% | 1,322,900 |
| 2019/03/07 | 5,600 | 5,660 | 5,590 | 5,610 | -20 | -0.4% | 670,400 |
| 2019/03/06 | 5,720 | 5,740 | 5,620 | 5,630 | -100 | -1.7% | 463,700 |
| 2019/03/05 | 5,770 | 5,820 | 5,700 | 5,730 | -40 | -0.7% | 441,300 |
| 2019/03/04 | 5,770 | 5,790 | 5,700 | 5,770 | +100 | +1.8% | 595,900 |
| 2019/03/01 | 5,560 | 5,690 | 5,540 | 5,670 | +130 | +2.3% | 465,200 |
| 2019/02/28 | 5,680 | 5,680 | 5,520 | 5,540 | -100 | -1.8% | 640,900 |
1451～
1500
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
