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 |
|---|---|---|---|---|---|---|---|
| 2015/11/16 | 3,970 | 4,055 | 3,970 | 4,020 | -55 | -1.3% | 639,000 |
| 2015/11/13 | 4,000 | 4,080 | 3,985 | 4,075 | +55 | +1.4% | 890,000 |
| 2015/11/12 | 4,030 | 4,060 | 4,000 | 4,020 | ±0 | ±0% | 468,000 |
| 2015/11/11 | 3,900 | 4,025 | 3,900 | 4,020 | +75 | +1.9% | 520,000 |
| 2015/11/10 | 3,895 | 3,950 | 3,870 | 3,945 | +20 | +0.5% | 587,000 |
| 2015/11/09 | 3,875 | 3,945 | 3,860 | 3,925 | +85 | +2.2% | 1,133,000 |
| 2015/11/06 | 3,830 | 3,960 | 3,805 | 3,840 | +65 | +1.7% | 1,134,000 |
| 2015/11/05 | 3,750 | 3,780 | 3,705 | 3,775 | +65 | +1.8% | 596,000 |
| 2015/11/04 | 3,750 | 3,765 | 3,680 | 3,710 | +55 | +1.5% | 855,000 |
| 2015/11/02 | 3,780 | 3,780 | 3,635 | 3,655 | -160 | -4.2% | 799,000 |
| 2015/10/30 | 3,715 | 3,840 | 3,690 | 3,815 | +100 | +2.7% | 1,024,000 |
| 2015/10/29 | 3,740 | 3,740 | 3,680 | 3,715 | -25 | -0.7% | 1,709,000 |
| 2015/10/28 | 3,720 | 3,760 | 3,695 | 3,740 | +15 | +0.4% | 780,000 |
| 2015/10/27 | 3,730 | 3,775 | 3,710 | 3,725 | -5 | -0.1% | 565,000 |
| 2015/10/26 | 3,780 | 3,815 | 3,715 | 3,730 | ±0 | ±0% | 603,000 |
| 2015/10/23 | 3,680 | 3,750 | 3,655 | 3,730 | +150 | +4.2% | 1,029,000 |
| 2015/10/22 | 3,555 | 3,620 | 3,535 | 3,580 | ±0 | ±0% | 507,000 |
| 2015/10/21 | 3,550 | 3,590 | 3,480 | 3,580 | +40 | +1.1% | 615,000 |
| 2015/10/20 | 3,570 | 3,595 | 3,520 | 3,540 | +15 | +0.4% | 483,000 |
| 2015/10/19 | 3,535 | 3,590 | 3,510 | 3,525 | -10 | -0.3% | 707,000 |
| 2015/10/16 | 3,510 | 3,545 | 3,495 | 3,535 | +60 | +1.7% | 651,000 |
| 2015/10/15 | 3,475 | 3,500 | 3,410 | 3,475 | -55 | -1.6% | 1,136,000 |
| 2015/10/14 | 3,570 | 3,620 | 3,500 | 3,530 | -70 | -1.9% | 799,000 |
| 2015/10/13 | 3,510 | 3,615 | 3,490 | 3,600 | +50 | +1.4% | 973,000 |
| 2015/10/09 | 3,455 | 3,555 | 3,410 | 3,550 | +150 | +4.4% | 1,581,000 |
| 2015/10/08 | 3,510 | 3,510 | 3,370 | 3,400 | -100 | -2.9% | 1,327,000 |
| 2015/10/07 | 3,585 | 3,585 | 3,435 | 3,500 | -45 | -1.3% | 993,000 |
| 2015/10/06 | 3,545 | 3,620 | 3,525 | 3,545 | +5 | +0.1% | 1,052,000 |
| 2015/10/05 | 3,545 | 3,570 | 3,500 | 3,540 | +50 | +1.4% | 542,000 |
| 2015/10/02 | 3,445 | 3,530 | 3,420 | 3,490 | +40 | +1.2% | 930,000 |
| 2015/10/01 | 3,420 | 3,500 | 3,360 | 3,450 | +170 | +5.2% | 2,114,000 |
| 2015/09/30 | 3,425 | 3,425 | 3,255 | 3,280 | -5 | -0.2% | 1,691,000 |
| 2015/09/29 | 3,345 | 3,380 | 3,270 | 3,285 | -130 | -3.8% | 1,285,000 |
| 2015/09/28 | 3,500 | 3,525 | 3,385 | 3,415 | -25 | -0.7% | 849,000 |
| 2015/09/25 | 3,295 | 3,440 | 3,295 | 3,440 | +145 | +4.4% | 1,222,000 |
| 2015/09/24 | 3,315 | 3,480 | 3,295 | 3,295 | -105 | -3.1% | 1,002,000 |
| 2015/09/18 | 3,490 | 3,505 | 3,400 | 3,400 | -75 | -2.2% | 1,314,000 |
| 2015/09/17 | 3,400 | 3,495 | 3,390 | 3,475 | +95 | +2.8% | 1,091,000 |
| 2015/09/16 | 3,370 | 3,400 | 3,330 | 3,380 | +15 | +0.4% | 1,328,000 |
| 2015/09/15 | 3,320 | 3,400 | 3,300 | 3,365 | +90 | +2.7% | 1,039,000 |
| 2015/09/14 | 3,315 | 3,365 | 3,275 | 3,275 | -50 | -1.5% | 1,064,000 |
| 2015/09/11 | 3,300 | 3,405 | 3,295 | 3,325 | +35 | +1.1% | 2,596,000 |
| 2015/09/10 | 3,385 | 3,385 | 3,200 | 3,290 | -210 | -6% | 2,261,000 |
| 2015/09/09 | 3,340 | 3,520 | 3,255 | 3,500 | +300 | +9.4% | 1,548,000 |
| 2015/09/08 | 3,505 | 3,505 | 3,185 | 3,200 | -280 | -8% | 1,906,000 |
| 2015/09/07 | 3,470 | 3,510 | 3,410 | 3,480 | +10 | +0.3% | 791,000 |
| 2015/09/04 | 3,630 | 3,635 | 3,455 | 3,470 | -135 | -3.7% | 1,099,000 |
| 2015/09/03 | 3,665 | 3,720 | 3,590 | 3,605 | +5 | +0.1% | 638,000 |
| 2015/09/02 | 3,580 | 3,710 | 3,565 | 3,600 | -70 | -1.9% | 1,180,000 |
| 2015/09/01 | 3,855 | 3,870 | 3,670 | 3,670 | -235 | -6% | 885,000 |
2201～
2250
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
