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 |
|---|---|---|---|---|---|---|---|
| 2018/10/22 | 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 |
| 2018/09/27 | 6,650 | 6,780 | 6,630 | 6,660 | -30 | -0.4% | 694,900 |
| 2018/09/26 | 6,620 | 6,700 | 6,590 | 6,690 | +80 | +1.2% | 689,900 |
| 2018/09/25 | 6,540 | 6,680 | 6,530 | 6,610 | +40 | +0.6% | 922,700 |
| 2018/09/21 | 6,560 | 6,620 | 6,460 | 6,570 | +40 | +0.6% | 1,532,700 |
| 2018/09/20 | 6,630 | 6,630 | 6,500 | 6,530 | -100 | -1.5% | 1,115,300 |
| 2018/09/19 | 6,550 | 6,680 | 6,510 | 6,630 | +130 | +2% | 972,300 |
| 2018/09/18 | 6,210 | 6,510 | 6,180 | 6,500 | +280 | +4.5% | 1,074,700 |
| 2018/09/14 | 6,270 | 6,310 | 6,110 | 6,220 | +20 | +0.3% | 1,606,800 |
| 2018/09/13 | 6,250 | 6,330 | 6,130 | 6,200 | -30 | -0.5% | 988,100 |
| 2018/09/12 | 6,060 | 6,230 | 6,010 | 6,230 | +130 | +2.1% | 990,400 |
| 2018/09/11 | 5,900 | 6,110 | 5,900 | 6,100 | +210 | +3.6% | 1,008,700 |
| 2018/09/10 | 5,860 | 5,890 | 5,780 | 5,890 | +110 | +1.9% | 659,000 |
| 2018/09/07 | 5,720 | 5,800 | 5,690 | 5,780 | +80 | +1.4% | 638,800 |
| 2018/09/06 | 5,680 | 5,720 | 5,600 | 5,700 | +20 | +0.4% | 594,900 |
| 2018/09/05 | 5,680 | 5,720 | 5,640 | 5,680 | ±0 | ±0% | 551,200 |
| 2018/09/04 | 5,650 | 5,690 | 5,570 | 5,680 | +30 | +0.5% | 519,500 |
| 2018/09/03 | 5,620 | 5,680 | 5,570 | 5,650 | +80 | +1.4% | 423,000 |
| 2018/08/31 | 5,540 | 5,590 | 5,490 | 5,570 | -50 | -0.9% | 841,800 |
| 2018/08/30 | 5,580 | 5,650 | 5,570 | 5,620 | +140 | +2.6% | 757,000 |
| 2018/08/29 | 5,420 | 5,510 | 5,410 | 5,480 | +30 | +0.6% | 568,000 |
| 2018/08/28 | 5,490 | 5,510 | 5,440 | 5,450 | -40 | -0.7% | 589,500 |
| 2018/08/27 | 5,490 | 5,510 | 5,460 | 5,490 | -10 | -0.2% | 432,700 |
| 2018/08/24 | 5,490 | 5,500 | 5,420 | 5,500 | +10 | +0.2% | 594,300 |
| 2018/08/23 | 5,490 | 5,520 | 5,460 | 5,490 | +70 | +1.3% | 600,400 |
| 2018/08/22 | 5,450 | 5,450 | 5,360 | 5,420 | +40 | +0.7% | 517,800 |
| 2018/08/21 | 5,250 | 5,450 | 5,240 | 5,380 | +100 | +1.9% | 859,600 |
| 2018/08/20 | 5,200 | 5,300 | 5,180 | 5,280 | +110 | +2.1% | 654,400 |
| 2018/08/17 | 5,160 | 5,200 | 5,090 | 5,170 | +20 | +0.4% | 524,100 |
| 2018/08/16 | 5,100 | 5,160 | 5,040 | 5,150 | +50 | +1% | 695,700 |
| 2018/08/15 | 5,040 | 5,160 | 5,040 | 5,100 | +110 | +2.2% | 570,600 |
| 2018/08/14 | 4,965 | 5,010 | 4,945 | 4,990 | +165 | +3.4% | 1,071,100 |
| 2018/08/13 | 4,855 | 4,885 | 4,825 | 4,825 | -95 | -1.9% | 883,700 |
| 2018/08/10 | 4,990 | 4,995 | 4,920 | 4,920 | -45 | -0.9% | 834,900 |
| 2018/08/09 | 4,985 | 5,000 | 4,945 | 4,965 | -35 | -0.7% | 494,700 |
1651～
1700
件表示中 / 3751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 | 132,400円 | +5.0% | -2.3% | 1.89% | 20.88倍 | 2.45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 | 197,800円 | +4.4% | +64.6% | 3.74% | 10.68倍 | 1.36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 | 455,000円 | +5.9% | -0.3% | 2.64% | 15.62倍 | 1.16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 | 978,100円 | +7.4% | +0.1% | 2.04% | 15.72倍 | 2.02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 | 303,700円 | +3.6% | +6.7% | 3.46% | 15.23倍 | 1.10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
