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 |
|---|---|---|---|---|---|---|---|
| 2018/03/14 | 4,295 | 4,350 | 4,290 | 4,305 | -55 | -1.3% | 424,200 |
| 2018/03/13 | 4,285 | 4,365 | 4,270 | 4,360 | +35 | +0.8% | 411,500 |
| 2018/03/12 | 4,370 | 4,390 | 4,285 | 4,325 | +95 | +2.2% | 589,100 |
| 2018/03/09 | 4,230 | 4,340 | 4,220 | 4,230 | +30 | +0.7% | 1,276,700 |
| 2018/03/08 | 4,205 | 4,215 | 4,150 | 4,200 | +25 | +0.6% | 732,000 |
| 2018/03/07 | 4,135 | 4,200 | 4,120 | 4,175 | +15 | +0.4% | 691,600 |
| 2018/03/06 | 4,125 | 4,175 | 4,100 | 4,160 | +90 | +2.2% | 539,700 |
| 2018/03/05 | 4,000 | 4,085 | 4,000 | 4,070 | +35 | +0.9% | 700,100 |
| 2018/03/02 | 4,035 | 4,070 | 4,010 | 4,035 | -120 | -2.9% | 1,004,200 |
| 2018/03/01 | 4,250 | 4,250 | 4,140 | 4,155 | -105 | -2.5% | 498,500 |
| 2018/02/28 | 4,285 | 4,310 | 4,255 | 4,260 | -50 | -1.2% | 599,400 |
| 2018/02/27 | 4,330 | 4,330 | 4,280 | 4,310 | +25 | +0.6% | 598,400 |
| 2018/02/26 | 4,260 | 4,300 | 4,240 | 4,285 | +80 | +1.9% | 442,100 |
| 2018/02/23 | 4,190 | 4,225 | 4,180 | 4,205 | +25 | +0.6% | 490,800 |
| 2018/02/22 | 4,225 | 4,225 | 4,155 | 4,180 | -90 | -2.1% | 596,800 |
| 2018/02/21 | 4,245 | 4,315 | 4,235 | 4,270 | +20 | +0.5% | 637,600 |
| 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 |
1801～
1850
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 | 2.03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% | 15.24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
