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 |
|---|---|---|---|---|---|---|---|
| 2018/02/20 | 4,365 | 4,380 | 4,235 | 4,250 | -130 | -3% | 789,700 |
| 2018/02/19 | 4,320 | 4,385 | 4,285 | 4,380 | +120 | +2.8% | 580,300 |
| 2018/02/16 | 4,200 | 4,320 | 4,200 | 4,260 | +95 | +2.3% | 661,300 |
| 2018/02/15 | 4,185 | 4,235 | 4,155 | 4,165 | +35 | +0.8% | 685,500 |
| 2018/02/14 | 4,070 | 4,155 | 4,070 | 4,130 | +50 | +1.2% | 884,600 |
| 2018/02/13 | 4,145 | 4,195 | 4,065 | 4,080 | -15 | -0.4% | 900,200 |
| 2018/02/09 | 4,080 | 4,145 | 4,055 | 4,095 | -140 | -3.3% | 1,388,400 |
| 2018/02/08 | 4,170 | 4,255 | 4,170 | 4,235 | +30 | +0.7% | 748,700 |
| 2018/02/07 | 4,185 | 4,365 | 4,185 | 4,205 | +90 | +2.2% | 1,145,000 |
| 2018/02/06 | 4,155 | 4,160 | 4,035 | 4,115 | -180 | -4.2% | 1,874,000 |
| 2018/02/05 | 4,390 | 4,500 | 4,285 | 4,295 | -205 | -4.6% | 1,396,100 |
| 2018/02/02 | 4,535 | 4,545 | 4,465 | 4,500 | -90 | -2% | 566,100 |
| 2018/02/01 | 4,545 | 4,590 | 4,510 | 4,590 | +80 | +1.8% | 418,800 |
| 2018/01/31 | 4,540 | 4,595 | 4,500 | 4,510 | -5 | -0.1% | 814,100 |
| 2018/01/30 | 4,530 | 4,575 | 4,505 | 4,515 | -55 | -1.2% | 527,500 |
| 2018/01/29 | 4,560 | 4,615 | 4,560 | 4,570 | +10 | +0.2% | 480,100 |
| 2018/01/26 | 4,530 | 4,595 | 4,530 | 4,560 | +75 | +1.7% | 639,200 |
| 2018/01/25 | 4,585 | 4,595 | 4,480 | 4,485 | -160 | -3.4% | 694,200 |
| 2018/01/24 | 4,680 | 4,690 | 4,635 | 4,645 | -30 | -0.6% | 394,500 |
| 2018/01/23 | 4,610 | 4,680 | 4,605 | 4,675 | +95 | +2.1% | 408,600 |
| 2018/01/22 | 4,615 | 4,635 | 4,560 | 4,580 | -25 | -0.5% | 408,100 |
| 2018/01/19 | 4,635 | 4,665 | 4,590 | 4,605 | +15 | +0.3% | 595,900 |
| 2018/01/18 | 4,645 | 4,675 | 4,575 | 4,590 | ±0 | ±0% | 867,000 |
| 2018/01/17 | 4,545 | 4,590 | 4,540 | 4,590 | +35 | +0.8% | 719,000 |
| 2018/01/16 | 4,515 | 4,590 | 4,515 | 4,555 | +35 | +0.8% | 410,300 |
| 2018/01/15 | 4,480 | 4,540 | 4,480 | 4,520 | +15 | +0.3% | 677,100 |
| 2018/01/12 | 4,600 | 4,610 | 4,505 | 4,505 | -110 | -2.4% | 870,100 |
| 2018/01/11 | 4,640 | 4,640 | 4,590 | 4,615 | -75 | -1.6% | 515,400 |
| 2018/01/10 | 4,765 | 4,770 | 4,685 | 4,690 | -60 | -1.3% | 326,200 |
| 2018/01/09 | 4,700 | 4,775 | 4,700 | 4,750 | +75 | +1.6% | 519,600 |
| 2018/01/05 | 4,690 | 4,725 | 4,620 | 4,675 | +15 | +0.3% | 631,600 |
| 2018/01/04 | 4,565 | 4,665 | 4,540 | 4,660 | +100 | +2.2% | 812,300 |
| 2017/12/29 | 4,575 | 4,600 | 4,550 | 4,560 | -15 | -0.3% | 240,500 |
| 2017/12/28 | 4,630 | 4,635 | 4,565 | 4,575 | -45 | -1% | 288,500 |
| 2017/12/27 | 4,635 | 4,645 | 4,615 | 4,620 | -15 | -0.3% | 322,300 |
| 2017/12/26 | 4,625 | 4,655 | 4,620 | 4,635 | +15 | +0.3% | 217,800 |
| 2017/12/25 | 4,565 | 4,625 | 4,555 | 4,620 | +55 | +1.2% | 299,300 |
| 2017/12/22 | 4,575 | 4,600 | 4,550 | 4,565 | -5 | -0.1% | 573,000 |
| 2017/12/21 | 4,550 | 4,575 | 4,520 | 4,570 | +15 | +0.3% | 389,500 |
| 2017/12/20 | 4,550 | 4,580 | 4,530 | 4,555 | +5 | +0.1% | 355,300 |
| 2017/12/19 | 4,570 | 4,570 | 4,535 | 4,550 | -25 | -0.5% | 403,800 |
| 2017/12/18 | 4,565 | 4,585 | 4,545 | 4,575 | +15 | +0.3% | 1,138,500 |
| 2017/12/15 | 4,580 | 4,615 | 4,555 | 4,560 | -35 | -0.8% | 1,269,900 |
| 2017/12/14 | 4,585 | 4,640 | 4,575 | 4,595 | -35 | -0.8% | 501,600 |
| 2017/12/13 | 4,625 | 4,660 | 4,610 | 4,630 | +10 | +0.2% | 588,700 |
| 2017/12/12 | 4,675 | 4,675 | 4,600 | 4,620 | -70 | -1.5% | 597,500 |
| 2017/12/11 | 4,630 | 4,690 | 4,585 | 4,690 | +95 | +2.1% | 790,100 |
| 2017/12/08 | 4,530 | 4,600 | 4,525 | 4,595 | +125 | +2.8% | 1,574,700 |
| 2017/12/07 | 4,390 | 4,490 | 4,390 | 4,470 | +95 | +2.2% | 799,500 |
| 2017/12/06 | 4,415 | 4,460 | 4,350 | 4,375 | -60 | -1.4% | 988,000 |
1751～
1800
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 | 156,000円 | +5.3% | +11.2% | 1.35% | 23.91倍 | 2.98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 | 295,900円 | +6.5% | +9.1% | 1.35% | 30.97倍 | 3.82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 | 217,000円 | +4.4% | +64.6% | 3.41% | 11.71倍 | 1.49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 | 499,600円 | +5.9% | -0.3% | 2.40% | 17.15倍 | 1.28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 | 304,400円 | +1.8% | +2.8% | 2.10% | 17.59倍 | 1.52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
