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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 4,415 | 4,460 | 4,350 | 4,375 | -60 | -1.4% | 988,000 |
| 2017/12/05 | 4,425 | 4,455 | 4,410 | 4,435 | -25 | -0.6% | 468,800 |
| 2017/12/04 | 4,450 | 4,470 | 4,430 | 4,460 | +20 | +0.5% | 630,700 |
| 2017/12/01 | 4,395 | 4,465 | 4,385 | 4,440 | +40 | +0.9% | 788,000 |
| 2017/11/30 | 4,310 | 4,415 | 4,305 | 4,400 | +115 | +2.7% | 994,300 |
| 2017/11/29 | 4,285 | 4,295 | 4,250 | 4,285 | +30 | +0.7% | 567,500 |
| 2017/11/28 | 4,175 | 4,260 | 4,175 | 4,255 | +90 | +2.2% | 631,500 |
| 2017/11/27 | 4,170 | 4,200 | 4,145 | 4,165 | ±0 | ±0% | 408,300 |
| 2017/11/24 | 4,130 | 4,180 | 4,125 | 4,165 | +5 | +0.1% | 650,800 |
| 2017/11/22 | 4,155 | 4,195 | 4,145 | 4,160 | +35 | +0.8% | 631,400 |
| 2017/11/21 | 4,060 | 4,140 | 4,050 | 4,125 | +80 | +2% | 556,400 |
| 2017/11/20 | 4,025 | 4,060 | 4,005 | 4,045 | -20 | -0.5% | 454,200 |
| 2017/11/17 | 4,065 | 4,125 | 4,040 | 4,065 | +60 | +1.5% | 762,400 |
| 2017/11/16 | 3,905 | 4,015 | 3,905 | 4,005 | +100 | +2.6% | 607,200 |
| 2017/11/15 | 3,930 | 3,955 | 3,905 | 3,905 | -5 | -0.1% | 712,700 |
| 2017/11/14 | 3,940 | 3,945 | 3,895 | 3,910 | -15 | -0.4% | 643,600 |
| 2017/11/13 | 3,960 | 3,975 | 3,920 | 3,925 | -40 | -1% | 550,300 |
| 2017/11/10 | 3,980 | 4,020 | 3,930 | 3,965 | -55 | -1.4% | 1,154,500 |
| 2017/11/09 | 4,045 | 4,120 | 3,980 | 4,020 | -30 | -0.7% | 1,060,800 |
| 2017/11/08 | 4,040 | 4,055 | 4,005 | 4,050 | -5 | -0.1% | 485,800 |
| 2017/11/07 | 3,990 | 4,055 | 3,945 | 4,055 | +40 | +1% | 1,035,700 |
| 2017/11/06 | 3,960 | 4,060 | 3,945 | 4,015 | +90 | +2.3% | 872,000 |
| 2017/11/02 | 3,975 | 4,010 | 3,830 | 3,925 | ±0 | ±0% | 1,560,100 |
| 2017/11/01 | 3,880 | 3,940 | 3,875 | 3,925 | +45 | +1.2% | 601,100 |
| 2017/10/31 | 3,850 | 3,880 | 3,825 | 3,880 | +20 | +0.5% | 577,300 |
| 2017/10/30 | 3,900 | 3,900 | 3,845 | 3,860 | -25 | -0.6% | 639,900 |
| 2017/10/27 | 3,845 | 3,895 | 3,830 | 3,885 | +80 | +2.1% | 617,600 |
| 2017/10/26 | 3,790 | 3,820 | 3,780 | 3,805 | ±0 | ±0% | 430,000 |
| 2017/10/25 | 3,800 | 3,825 | 3,785 | 3,805 | -5 | -0.1% | 611,400 |
| 2017/10/24 | 3,805 | 3,830 | 3,780 | 3,810 | ±0 | ±0% | 612,400 |
| 2017/10/23 | 3,785 | 3,835 | 3,770 | 3,810 | +100 | +2.7% | 942,200 |
| 2017/10/20 | 3,690 | 3,720 | 3,670 | 3,710 | +5 | +0.1% | 604,200 |
| 2017/10/19 | 3,690 | 3,715 | 3,690 | 3,705 | +10 | +0.3% | 442,000 |
| 2017/10/18 | 3,685 | 3,710 | 3,675 | 3,695 | +5 | +0.1% | 499,100 |
| 2017/10/17 | 3,720 | 3,720 | 3,675 | 3,690 | -10 | -0.3% | 473,800 |
| 2017/10/16 | 3,665 | 3,720 | 3,660 | 3,700 | +50 | +1.4% | 566,900 |
| 2017/10/13 | 3,590 | 3,685 | 3,590 | 3,650 | +40 | +1.1% | 1,391,100 |
| 2017/10/12 | 3,595 | 3,630 | 3,590 | 3,610 | +25 | +0.7% | 412,700 |
| 2017/10/11 | 3,540 | 3,595 | 3,540 | 3,585 | +50 | +1.4% | 306,800 |
| 2017/10/10 | 3,495 | 3,550 | 3,490 | 3,535 | +20 | +0.6% | 520,300 |
| 2017/10/06 | 3,605 | 3,605 | 3,510 | 3,515 | -70 | -2% | 703,900 |
| 2017/10/05 | 3,550 | 3,595 | 3,535 | 3,585 | +55 | +1.6% | 505,100 |
| 2017/10/04 | 3,470 | 3,540 | 3,470 | 3,530 | +45 | +1.3% | 691,900 |
| 2017/10/03 | 3,460 | 3,490 | 3,445 | 3,485 | +30 | +0.9% | 489,200 |
| 2017/10/02 | 3,435 | 3,475 | 3,435 | 3,455 | -5 | -0.1% | 348,300 |
| 2017/09/29 | 3,430 | 3,470 | 3,415 | 3,460 | +30 | +0.9% | 868,700 |
| 2017/09/28 | 3,415 | 3,445 | 3,400 | 3,430 | -10 | -0.3% | 789,500 |
| 2017/09/27 | 3,450 | 3,460 | 3,425 | 3,440 | -30 | -0.9% | 414,400 |
| 2017/09/26 | 3,470 | 3,480 | 3,445 | 3,470 | -10 | -0.3% | 569,900 |
| 2017/09/25 | 3,490 | 3,490 | 3,460 | 3,480 | +5 | +0.1% | 473,500 |
1801～
1850
件表示中 / 3686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 | 156,300円 | +5.3% | +11.2% | 1.34% | 23.96倍 | 2.99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 | 217,800円 | +4.4% | +64.6% | 3.40% | 11.76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 | 501,200円 | +5.9% | -0.3% | 2.39% | 17.20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 | 301,200円 | +1.8% | +2.8% | 2.12% | 17.40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 |
| 明治ＨＤ | 357,700円 | +4.8% | +9.8% | 2.80% | 19.37倍 | 1.32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
