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 |
|---|---|---|---|---|---|---|---|
| 2017/12/27 | 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 |
| 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 |
1851～
1900
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
