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 |
|---|---|---|---|---|---|---|---|
| 2016/11/24 | 3,515 | 3,515 | 3,475 | 3,480 | +10 | +0.3% | 673,000 |
| 2016/11/22 | 3,450 | 3,475 | 3,440 | 3,470 | ±0 | ±0% | 744,000 |
| 2016/11/21 | 3,415 | 3,480 | 3,415 | 3,470 | +60 | +1.8% | 730,000 |
| 2016/11/18 | 3,380 | 3,425 | 3,345 | 3,410 | +55 | +1.6% | 1,146,000 |
| 2016/11/17 | 3,330 | 3,375 | 3,330 | 3,355 | +25 | +0.8% | 752,000 |
| 2016/11/16 | 3,290 | 3,335 | 3,280 | 3,330 | +70 | +2.1% | 854,000 |
| 2016/11/15 | 3,285 | 3,295 | 3,235 | 3,260 | -10 | -0.3% | 701,000 |
| 2016/11/14 | 3,300 | 3,310 | 3,265 | 3,270 | -10 | -0.3% | 841,000 |
| 2016/11/11 | 3,410 | 3,415 | 3,225 | 3,280 | -90 | -2.7% | 1,432,000 |
| 2016/11/10 | 3,440 | 3,445 | 3,325 | 3,370 | +115 | +3.5% | 1,104,000 |
| 2016/11/09 | 3,445 | 3,510 | 3,245 | 3,255 | -165 | -4.8% | 1,476,000 |
| 2016/11/08 | 3,460 | 3,465 | 3,385 | 3,420 | -20 | -0.6% | 754,000 |
| 2016/11/07 | 3,370 | 3,445 | 3,365 | 3,440 | +80 | +2.4% | 993,000 |
| 2016/11/04 | 3,365 | 3,380 | 3,335 | 3,360 | -10 | -0.3% | 963,000 |
| 2016/11/02 | 3,365 | 3,405 | 3,345 | 3,370 | -15 | -0.4% | 935,000 |
| 2016/11/01 | 3,345 | 3,390 | 3,325 | 3,385 | +40 | +1.2% | 704,000 |
| 2016/10/31 | 3,325 | 3,360 | 3,320 | 3,345 | +15 | +0.5% | 569,000 |
| 2016/10/28 | 3,325 | 3,340 | 3,295 | 3,330 | +15 | +0.5% | 1,420,000 |
| 2016/10/27 | 3,320 | 3,345 | 3,300 | 3,315 | -5 | -0.2% | 508,000 |
| 2016/10/26 | 3,290 | 3,335 | 3,290 | 3,320 | +15 | +0.5% | 594,000 |
| 2016/10/25 | 3,310 | 3,310 | 3,285 | 3,305 | ±0 | ±0% | 481,000 |
| 2016/10/24 | 3,295 | 3,320 | 3,285 | 3,305 | +25 | +0.8% | 532,000 |
| 2016/10/21 | 3,340 | 3,340 | 3,275 | 3,280 | -35 | -1.1% | 568,000 |
| 2016/10/20 | 3,270 | 3,320 | 3,260 | 3,315 | +55 | +1.7% | 682,000 |
| 2016/10/19 | 3,245 | 3,275 | 3,225 | 3,260 | +25 | +0.8% | 623,000 |
| 2016/10/18 | 3,240 | 3,255 | 3,215 | 3,235 | -5 | -0.2% | 503,000 |
| 2016/10/17 | 3,245 | 3,255 | 3,210 | 3,240 | ±0 | ±0% | 462,000 |
| 2016/10/14 | 3,250 | 3,285 | 3,235 | 3,240 | -30 | -0.9% | 1,049,000 |
| 2016/10/13 | 3,305 | 3,305 | 3,255 | 3,270 | -25 | -0.8% | 408,000 |
| 2016/10/12 | 3,260 | 3,325 | 3,260 | 3,295 | +5 | +0.2% | 760,000 |
| 2016/10/11 | 3,310 | 3,320 | 3,265 | 3,290 | -20 | -0.6% | 687,000 |
| 2016/10/07 | 3,285 | 3,320 | 3,265 | 3,310 | +45 | +1.4% | 759,000 |
| 2016/10/06 | 3,250 | 3,290 | 3,220 | 3,265 | +20 | +0.6% | 636,000 |
| 2016/10/05 | 3,270 | 3,270 | 3,220 | 3,245 | -45 | -1.4% | 563,000 |
| 2016/10/04 | 3,330 | 3,330 | 3,270 | 3,290 | -15 | -0.5% | 700,000 |
| 2016/10/03 | 3,240 | 3,320 | 3,235 | 3,305 | +85 | +2.6% | 628,000 |
| 2016/09/30 | 3,230 | 3,250 | 3,205 | 3,220 | -35 | -1.1% | 565,000 |
| 2016/09/29 | 3,250 | 3,275 | 3,230 | 3,255 | +5 | +0.2% | 439,000 |
| 2016/09/28 | 3,260 | 3,270 | 3,235 | 3,250 | -45 | -1.4% | 551,000 |
| 2016/09/27 | 3,225 | 3,305 | 3,195 | 3,295 | +65 | +2% | 924,000 |
| 2016/09/26 | 3,260 | 3,305 | 3,220 | 3,230 | -20 | -0.6% | 892,000 |
| 2016/09/23 | 3,225 | 3,265 | 3,205 | 3,250 | +55 | +1.7% | 690,000 |
| 2016/09/21 | 3,170 | 3,210 | 3,165 | 3,195 | -5 | -0.2% | 1,071,000 |
| 2016/09/20 | 3,190 | 3,215 | 3,155 | 3,200 | -15 | -0.5% | 766,000 |
| 2016/09/16 | 3,230 | 3,230 | 3,185 | 3,215 | +5 | +0.2% | 545,000 |
| 2016/09/15 | 3,235 | 3,245 | 3,190 | 3,210 | -55 | -1.7% | 607,000 |
| 2016/09/14 | 3,280 | 3,305 | 3,255 | 3,265 | -20 | -0.6% | 531,000 |
| 2016/09/13 | 3,260 | 3,300 | 3,255 | 3,285 | +35 | +1.1% | 535,000 |
| 2016/09/12 | 3,220 | 3,265 | 3,205 | 3,250 | ±0 | ±0% | 547,000 |
| 2016/09/09 | 3,320 | 3,350 | 3,250 | 3,250 | -65 | -2% | 1,159,000 |
1951～
2000
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
