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 |
|---|---|---|---|---|---|---|---|
| 2017/02/08 | 3,350 | 3,365 | 3,315 | 3,335 | -10 | -0.3% | 545,000 |
| 2017/02/07 | 3,355 | 3,355 | 3,305 | 3,345 | -25 | -0.7% | 822,000 |
| 2017/02/06 | 3,435 | 3,450 | 3,350 | 3,370 | -200 | -5.6% | 1,737,000 |
| 2017/02/03 | 3,525 | 3,585 | 3,525 | 3,570 | +30 | +0.8% | 731,000 |
| 2017/02/02 | 3,615 | 3,620 | 3,530 | 3,540 | -90 | -2.5% | 847,000 |
| 2017/02/01 | 3,600 | 3,650 | 3,560 | 3,630 | +75 | +2.1% | 945,000 |
| 2017/01/31 | 3,515 | 3,575 | 3,515 | 3,555 | +10 | +0.3% | 855,000 |
| 2017/01/30 | 3,540 | 3,550 | 3,505 | 3,545 | ±0 | ±0% | 439,000 |
| 2017/01/27 | 3,520 | 3,565 | 3,520 | 3,545 | +40 | +1.1% | 760,000 |
| 2017/01/26 | 3,480 | 3,505 | 3,450 | 3,505 | +55 | +1.6% | 690,000 |
| 2017/01/25 | 3,490 | 3,505 | 3,410 | 3,450 | -10 | -0.3% | 584,000 |
| 2017/01/24 | 3,485 | 3,510 | 3,450 | 3,460 | -35 | -1% | 712,000 |
| 2017/01/23 | 3,530 | 3,530 | 3,495 | 3,495 | -90 | -2.5% | 605,000 |
| 2017/01/20 | 3,550 | 3,595 | 3,540 | 3,585 | +30 | +0.8% | 529,000 |
| 2017/01/19 | 3,550 | 3,605 | 3,540 | 3,555 | +15 | +0.4% | 606,000 |
| 2017/01/18 | 3,585 | 3,585 | 3,510 | 3,540 | -20 | -0.6% | 654,000 |
| 2017/01/17 | 3,665 | 3,665 | 3,555 | 3,560 | -80 | -2.2% | 538,000 |
| 2017/01/16 | 3,660 | 3,670 | 3,630 | 3,640 | -35 | -1% | 450,000 |
| 2017/01/13 | 3,670 | 3,700 | 3,650 | 3,675 | +15 | +0.4% | 623,000 |
| 2017/01/12 | 3,715 | 3,715 | 3,655 | 3,660 | -50 | -1.3% | 480,000 |
| 2017/01/11 | 3,755 | 3,755 | 3,695 | 3,710 | -30 | -0.8% | 397,000 |
| 2017/01/10 | 3,760 | 3,780 | 3,720 | 3,740 | -50 | -1.3% | 820,000 |
| 2017/01/06 | 3,780 | 3,800 | 3,760 | 3,790 | +25 | +0.7% | 500,000 |
| 2017/01/05 | 3,780 | 3,800 | 3,755 | 3,765 | -25 | -0.7% | 432,000 |
| 2017/01/04 | 3,750 | 3,810 | 3,740 | 3,790 | +50 | +1.3% | 694,000 |
| 2016/12/30 | 3,725 | 3,755 | 3,690 | 3,740 | +30 | +0.8% | 481,000 |
| 2016/12/29 | 3,725 | 3,745 | 3,700 | 3,710 | -25 | -0.7% | 580,000 |
| 2016/12/28 | 3,765 | 3,765 | 3,730 | 3,735 | -10 | -0.3% | 358,000 |
| 2016/12/27 | 3,770 | 3,785 | 3,740 | 3,745 | -20 | -0.5% | 451,000 |
| 2016/12/26 | 3,730 | 3,785 | 3,710 | 3,765 | +20 | +0.5% | 445,000 |
| 2016/12/22 | 3,745 | 3,760 | 3,715 | 3,745 | ±0 | ±0% | 601,000 |
| 2016/12/21 | 3,750 | 3,780 | 3,735 | 3,745 | ±0 | ±0% | 665,000 |
| 2016/12/20 | 3,730 | 3,770 | 3,730 | 3,745 | +10 | +0.3% | 668,000 |
| 2016/12/19 | 3,710 | 3,750 | 3,710 | 3,735 | ±0 | ±0% | 505,000 |
| 2016/12/16 | 3,725 | 3,760 | 3,705 | 3,735 | +20 | +0.5% | 704,000 |
| 2016/12/15 | 3,680 | 3,750 | 3,650 | 3,715 | +35 | +1% | 733,000 |
| 2016/12/14 | 3,730 | 3,785 | 3,660 | 3,680 | -105 | -2.8% | 1,210,000 |
| 2016/12/13 | 3,750 | 3,795 | 3,730 | 3,785 | +20 | +0.5% | 734,000 |
| 2016/12/12 | 3,585 | 3,790 | 3,580 | 3,765 | +250 | +7.1% | 1,808,000 |
| 2016/12/09 | 3,545 | 3,545 | 3,480 | 3,515 | ±0 | ±0% | 1,708,000 |
| 2016/12/08 | 3,465 | 3,515 | 3,465 | 3,515 | +70 | +2% | 818,000 |
| 2016/12/07 | 3,430 | 3,450 | 3,410 | 3,445 | +15 | +0.4% | 685,000 |
| 2016/12/06 | 3,515 | 3,515 | 3,425 | 3,430 | -30 | -0.9% | 626,000 |
| 2016/12/05 | 3,500 | 3,520 | 3,450 | 3,460 | -40 | -1.1% | 574,000 |
| 2016/12/02 | 3,540 | 3,550 | 3,465 | 3,500 | -40 | -1.1% | 942,000 |
| 2016/12/01 | 3,510 | 3,595 | 3,505 | 3,540 | +40 | +1.1% | 925,000 |
| 2016/11/30 | 3,495 | 3,510 | 3,470 | 3,500 | +30 | +0.9% | 753,000 |
| 2016/11/29 | 3,455 | 3,485 | 3,455 | 3,470 | +5 | +0.1% | 769,000 |
| 2016/11/28 | 3,465 | 3,495 | 3,460 | 3,465 | -25 | -0.7% | 651,000 |
| 2016/11/25 | 3,480 | 3,495 | 3,445 | 3,490 | +10 | +0.3% | 706,000 |
1901～
1950
件表示中 / 3581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 | 173,100円 | +5.3% | +11.2% | 1.21% | 26.79倍 | 3.34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 |
| アサヒ | 167,500円 | +6.5% | +11.6% | 2.81% | 13.13倍 | 0.90倍 |
|
ビール類国内シェア首位級の酒類・飲料メーカー。傘下にカルピス、ニッカ。欧州など海外強化 |
| キリンＨＤ | 211,400円 | +7.8% | +0.5% | 3.36% | 17.84倍 | 1.33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 | 509,100円 | +6.0% | +7.9% | 2.20% | 18.19倍 | 1.31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 |
| 日清食ＨＤ | 382,800円 | +7.1% | +4.0% | 1.83% | 21.01倍 | 2.36倍 |
|
即席ラーメン先駆。カップ麺は国内シェア５割超。海外も米国軸に展開。日清ヨークや湖池屋も |
市場注目の銘柄
チャート関連のコラム
