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 |
|---|---|---|---|---|---|---|---|
| 2017/10/16 | 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 |
| 2017/09/22 | 3,495 | 3,495 | 3,455 | 3,475 | +5 | +0.1% | 853,100 |
| 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 |
1901～
1950
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
