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 |
|---|---|---|---|---|---|---|---|
| 2018/12/10 | 6,340 | 6,360 | 6,200 | 6,280 | -170 | -2.6% | 771,000 |
| 2018/12/07 | 6,340 | 6,460 | 6,310 | 6,450 | +150 | +2.4% | 668,300 |
| 2018/12/06 | 6,320 | 6,400 | 6,240 | 6,300 | -20 | -0.3% | 818,300 |
| 2018/12/05 | 6,290 | 6,400 | 6,240 | 6,320 | -70 | -1.1% | 685,700 |
| 2018/12/04 | 6,490 | 6,600 | 6,390 | 6,390 | -80 | -1.2% | 694,800 |
| 2018/12/03 | 6,700 | 6,710 | 6,430 | 6,470 | -150 | -2.3% | 874,500 |
| 2018/11/30 | 6,550 | 6,670 | 6,500 | 6,620 | +120 | +1.8% | 889,900 |
| 2018/11/29 | 6,390 | 6,520 | 6,370 | 6,500 | +120 | +1.9% | 740,700 |
| 2018/11/28 | 6,300 | 6,440 | 6,260 | 6,380 | +70 | +1.1% | 757,000 |
| 2018/11/27 | 6,290 | 6,310 | 6,210 | 6,310 | +150 | +2.4% | 668,800 |
| 2018/11/26 | 6,070 | 6,170 | 6,050 | 6,160 | +90 | +1.5% | 611,200 |
| 2018/11/22 | 5,940 | 6,090 | 5,930 | 6,070 | +190 | +3.2% | 530,700 |
| 2018/11/21 | 5,920 | 5,920 | 5,830 | 5,880 | -70 | -1.2% | 577,000 |
| 2018/11/20 | 6,040 | 6,080 | 5,930 | 5,950 | -130 | -2.1% | 435,300 |
| 2018/11/19 | 6,030 | 6,150 | 6,030 | 6,080 | +40 | +0.7% | 360,500 |
| 2018/11/16 | 6,050 | 6,110 | 6,020 | 6,040 | -40 | -0.7% | 653,700 |
| 2018/11/15 | 5,940 | 6,110 | 5,930 | 6,080 | -10 | -0.2% | 601,700 |
| 2018/11/14 | 6,120 | 6,250 | 6,050 | 6,090 | -60 | -1% | 647,900 |
| 2018/11/13 | 6,130 | 6,180 | 6,050 | 6,150 | -60 | -1% | 712,600 |
| 2018/11/12 | 6,230 | 6,310 | 6,180 | 6,210 | -40 | -0.6% | 497,200 |
| 2018/11/09 | 6,320 | 6,420 | 6,220 | 6,250 | -80 | -1.3% | 1,078,000 |
| 2018/11/08 | 6,130 | 6,360 | 6,120 | 6,330 | +310 | +5.1% | 1,073,400 |
| 2018/11/07 | 5,900 | 6,090 | 5,880 | 6,020 | +80 | +1.3% | 1,062,100 |
| 2018/11/06 | 5,900 | 6,000 | 5,850 | 5,940 | +100 | +1.7% | 660,000 |
| 2018/11/05 | 5,890 | 5,940 | 5,790 | 5,840 | -140 | -2.3% | 794,700 |
| 2018/11/02 | 6,200 | 6,230 | 5,840 | 5,980 | +70 | +1.2% | 1,420,300 |
| 2018/11/01 | 6,200 | 6,320 | 5,840 | 5,910 | -300 | -4.8% | 1,449,100 |
| 2018/10/31 | 6,140 | 6,290 | 6,080 | 6,210 | +60 | +1% | 1,099,600 |
| 2018/10/30 | 6,060 | 6,190 | 6,020 | 6,150 | +50 | +0.8% | 1,856,900 |
| 2018/10/29 | 6,250 | 6,370 | 6,090 | 6,100 | -170 | -2.7% | 984,700 |
| 2018/10/26 | 6,380 | 6,420 | 6,250 | 6,270 | -110 | -1.7% | 989,700 |
| 2018/10/25 | 6,520 | 6,560 | 6,350 | 6,380 | -270 | -4.1% | 979,100 |
| 2018/10/24 | 6,590 | 6,710 | 6,570 | 6,650 | +160 | +2.5% | 1,002,700 |
| 2018/10/23 | 6,700 | 6,720 | 6,460 | 6,490 | -280 | -4.1% | 1,076,400 |
| 2018/10/22 | 6,660 | 6,780 | 6,570 | 6,770 | +190 | +2.9% | 659,800 |
| 2018/10/19 | 6,540 | 6,600 | 6,440 | 6,580 | -10 | -0.2% | 794,100 |
| 2018/10/18 | 6,650 | 6,710 | 6,530 | 6,590 | -20 | -0.3% | 724,000 |
| 2018/10/17 | 6,560 | 6,630 | 6,450 | 6,610 | +60 | +0.9% | 880,000 |
| 2018/10/16 | 6,480 | 6,560 | 6,390 | 6,550 | +50 | +0.8% | 834,400 |
| 2018/10/15 | 6,450 | 6,540 | 6,440 | 6,500 | -30 | -0.5% | 767,600 |
| 2018/10/12 | 6,390 | 6,560 | 6,370 | 6,530 | +50 | +0.8% | 1,230,100 |
| 2018/10/11 | 6,540 | 6,570 | 6,420 | 6,480 | -160 | -2.4% | 1,064,800 |
| 2018/10/10 | 6,550 | 6,730 | 6,520 | 6,640 | +80 | +1.2% | 833,200 |
| 2018/10/09 | 6,480 | 6,610 | 6,480 | 6,560 | +80 | +1.2% | 937,800 |
| 2018/10/05 | 6,410 | 6,540 | 6,380 | 6,480 | +20 | +0.3% | 1,079,400 |
| 2018/10/04 | 6,660 | 6,670 | 6,440 | 6,460 | -280 | -4.2% | 1,317,100 |
| 2018/10/03 | 6,540 | 6,750 | 6,490 | 6,740 | +120 | +1.8% | 1,013,200 |
| 2018/10/02 | 6,790 | 6,800 | 6,600 | 6,620 | -160 | -2.4% | 1,331,600 |
| 2018/10/01 | 6,840 | 6,880 | 6,780 | 6,780 | +20 | +0.3% | 645,800 |
| 2018/09/28 | 6,710 | 6,850 | 6,670 | 6,760 | +100 | +1.5% | 1,094,900 |
1551～
1600
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
