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 |
|---|---|---|---|---|---|---|---|
| 2017/09/21 | 3,455 | 3,490 | 3,455 | 3,470 | +25 | +0.7% | 500,000 |
| 2017/09/20 | 3,495 | 3,500 | 3,440 | 3,445 | -70 | -2% | 638,000 |
| 2017/09/19 | 3,460 | 3,530 | 3,455 | 3,515 | +50 | +1.4% | 756,700 |
| 2017/09/15 | 3,485 | 3,490 | 3,440 | 3,465 | -10 | -0.3% | 585,200 |
| 2017/09/14 | 3,480 | 3,505 | 3,470 | 3,475 | +10 | +0.3% | 346,400 |
| 2017/09/13 | 3,480 | 3,490 | 3,440 | 3,465 | -30 | -0.9% | 414,800 |
| 2017/09/12 | 3,470 | 3,505 | 3,455 | 3,495 | +55 | +1.6% | 418,000 |
| 2017/09/11 | 3,435 | 3,455 | 3,415 | 3,440 | +15 | +0.4% | 476,300 |
| 2017/09/08 | 3,420 | 3,440 | 3,395 | 3,425 | -30 | -0.9% | 1,421,000 |
| 2017/09/07 | 3,465 | 3,495 | 3,450 | 3,455 | +5 | +0.1% | 450,500 |
| 2017/09/06 | 3,470 | 3,470 | 3,430 | 3,450 | -10 | -0.3% | 696,400 |
| 2017/09/05 | 3,470 | 3,480 | 3,445 | 3,460 | -5 | -0.1% | 524,600 |
| 2017/09/04 | 3,485 | 3,490 | 3,450 | 3,465 | -30 | -0.9% | 589,500 |
| 2017/09/01 | 3,485 | 3,555 | 3,475 | 3,495 | +50 | +1.5% | 640,500 |
| 2017/08/31 | 3,455 | 3,480 | 3,440 | 3,445 | -10 | -0.3% | 478,800 |
| 2017/08/30 | 3,410 | 3,460 | 3,405 | 3,455 | +65 | +1.9% | 572,500 |
| 2017/08/29 | 3,405 | 3,420 | 3,360 | 3,390 | -40 | -1.2% | 731,700 |
| 2017/08/28 | 3,460 | 3,460 | 3,420 | 3,430 | -15 | -0.4% | 486,700 |
| 2017/08/25 | 3,460 | 3,460 | 3,415 | 3,445 | -20 | -0.6% | 385,400 |
| 2017/08/24 | 3,475 | 3,495 | 3,445 | 3,465 | -10 | -0.3% | 456,500 |
| 2017/08/23 | 3,500 | 3,505 | 3,465 | 3,475 | -5 | -0.1% | 645,900 |
| 2017/08/22 | 3,485 | 3,500 | 3,460 | 3,480 | -5 | -0.1% | 529,500 |
| 2017/08/21 | 3,450 | 3,510 | 3,450 | 3,485 | +50 | +1.5% | 630,000 |
| 2017/08/18 | 3,420 | 3,435 | 3,390 | 3,435 | -20 | -0.6% | 815,000 |
| 2017/08/17 | 3,480 | 3,500 | 3,445 | 3,455 | -30 | -0.9% | 469,700 |
| 2017/08/16 | 3,485 | 3,500 | 3,475 | 3,485 | +5 | +0.1% | 282,900 |
| 2017/08/15 | 3,445 | 3,495 | 3,430 | 3,480 | +30 | +0.9% | 416,800 |
| 2017/08/14 | 3,495 | 3,520 | 3,435 | 3,450 | -30 | -0.9% | 640,100 |
| 2017/08/10 | 3,500 | 3,510 | 3,440 | 3,480 | +35 | +1% | 632,900 |
| 2017/08/09 | 3,480 | 3,495 | 3,425 | 3,445 | -35 | -1% | 551,300 |
| 2017/08/08 | 3,495 | 3,500 | 3,445 | 3,480 | -15 | -0.4% | 751,400 |
| 2017/08/07 | 3,535 | 3,545 | 3,495 | 3,495 | -45 | -1.3% | 631,100 |
| 2017/08/04 | 3,610 | 3,610 | 3,535 | 3,540 | -75 | -2.1% | 806,500 |
| 2017/08/03 | 3,565 | 3,630 | 3,520 | 3,615 | +170 | +4.9% | 1,350,400 |
| 2017/08/02 | 3,425 | 3,465 | 3,415 | 3,445 | +20 | +0.6% | 735,600 |
| 2017/08/01 | 3,380 | 3,460 | 3,370 | 3,425 | +45 | +1.3% | 636,300 |
| 2017/07/31 | 3,415 | 3,430 | 3,380 | 3,380 | -70 | -2% | 889,900 |
| 2017/07/28 | 3,410 | 3,460 | 3,400 | 3,450 | +50 | +1.5% | 604,000 |
| 2017/07/27 | 3,370 | 3,425 | 3,370 | 3,400 | +10 | +0.3% | 634,200 |
| 2017/07/26 | 3,420 | 3,430 | 3,380 | 3,390 | -20 | -0.6% | 462,400 |
| 2017/07/25 | 3,400 | 3,430 | 3,395 | 3,410 | -10 | -0.3% | 485,400 |
| 2017/07/24 | 3,435 | 3,445 | 3,405 | 3,420 | -35 | -1% | 591,900 |
| 2017/07/21 | 3,455 | 3,460 | 3,435 | 3,455 | -30 | -0.9% | 510,300 |
| 2017/07/20 | 3,460 | 3,490 | 3,460 | 3,485 | +15 | +0.4% | 501,100 |
| 2017/07/19 | 3,455 | 3,500 | 3,455 | 3,470 | -5 | -0.1% | 455,200 |
| 2017/07/18 | 3,520 | 3,530 | 3,470 | 3,475 | -65 | -1.8% | 545,000 |
| 2017/07/14 | 3,550 | 3,550 | 3,515 | 3,540 | +10 | +0.3% | 518,600 |
| 2017/07/13 | 3,545 | 3,570 | 3,515 | 3,530 | -20 | -0.6% | 357,400 |
| 2017/07/12 | 3,575 | 3,585 | 3,530 | 3,550 | -25 | -0.7% | 398,000 |
| 2017/07/11 | 3,570 | 3,590 | 3,560 | 3,575 | +10 | +0.3% | 320,300 |
1851～
1900
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 | 155,600円 | +5.3% | +11.2% | 1.35% | 23.85倍 | 2.97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 | 296,200円 | +6.5% | +9.1% | 1.35% | 31.00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 | 500,100円 | +5.9% | -0.3% | 2.40% | 17.17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 | 304,100円 | +1.8% | +2.8% | 2.10% | 17.57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
