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 |
|---|---|---|---|---|---|---|---|
| 2020/09/24 | 5,810 | 5,820 | 5,670 | 5,690 | -110 | -1.9% | 362,600 |
| 2020/09/23 | 5,760 | 5,800 | 5,670 | 5,800 | +40 | +0.7% | 352,800 |
| 2020/09/18 | 5,720 | 5,770 | 5,710 | 5,760 | +80 | +1.4% | 402,500 |
| 2020/09/17 | 5,710 | 5,720 | 5,650 | 5,680 | -90 | -1.6% | 293,600 |
| 2020/09/16 | 5,730 | 5,780 | 5,710 | 5,770 | +100 | +1.8% | 284,700 |
| 2020/09/15 | 5,700 | 5,710 | 5,630 | 5,670 | -120 | -2.1% | 287,600 |
| 2020/09/14 | 5,810 | 5,840 | 5,780 | 5,790 | -20 | -0.3% | 301,500 |
| 2020/09/11 | 5,800 | 5,860 | 5,680 | 5,810 | +60 | +1% | 880,200 |
| 2020/09/10 | 5,830 | 5,830 | 5,730 | 5,750 | -30 | -0.5% | 467,100 |
| 2020/09/09 | 5,750 | 5,790 | 5,710 | 5,780 | -70 | -1.2% | 323,900 |
| 2020/09/08 | 5,800 | 5,850 | 5,770 | 5,850 | +110 | +1.9% | 302,500 |
| 2020/09/07 | 5,800 | 5,820 | 5,720 | 5,740 | -20 | -0.3% | 227,800 |
| 2020/09/04 | 5,840 | 5,860 | 5,720 | 5,760 | -140 | -2.4% | 327,800 |
| 2020/09/03 | 5,920 | 5,950 | 5,870 | 5,900 | +20 | +0.3% | 347,400 |
| 2020/09/02 | 5,830 | 5,880 | 5,810 | 5,880 | +30 | +0.5% | 317,400 |
| 2020/09/01 | 5,770 | 5,860 | 5,770 | 5,850 | +90 | +1.6% | 433,100 |
| 2020/08/31 | 5,750 | 5,830 | 5,730 | 5,760 | +70 | +1.2% | 518,100 |
| 2020/08/28 | 5,710 | 5,840 | 5,600 | 5,690 | -30 | -0.5% | 546,500 |
| 2020/08/27 | 5,710 | 5,740 | 5,690 | 5,720 | +10 | +0.2% | 156,600 |
| 2020/08/26 | 5,750 | 5,800 | 5,710 | 5,710 | -60 | -1% | 208,700 |
| 2020/08/25 | 5,650 | 5,780 | 5,640 | 5,770 | +120 | +2.1% | 417,900 |
| 2020/08/24 | 5,700 | 5,710 | 5,630 | 5,650 | +10 | +0.2% | 237,700 |
| 2020/08/21 | 5,740 | 5,740 | 5,640 | 5,640 | -50 | -0.9% | 251,200 |
| 2020/08/20 | 5,720 | 5,760 | 5,680 | 5,690 | -60 | -1% | 340,800 |
| 2020/08/19 | 5,820 | 5,820 | 5,740 | 5,750 | -10 | -0.2% | 244,300 |
| 2020/08/18 | 5,780 | 5,780 | 5,720 | 5,760 | +10 | +0.2% | 268,700 |
| 2020/08/17 | 5,830 | 5,830 | 5,680 | 5,750 | -100 | -1.7% | 347,200 |
| 2020/08/14 | 5,770 | 5,860 | 5,750 | 5,850 | +110 | +1.9% | 529,100 |
| 2020/08/13 | 5,750 | 5,800 | 5,720 | 5,740 | +120 | +2.1% | 631,700 |
| 2020/08/12 | 5,630 | 5,670 | 5,570 | 5,620 | -10 | -0.2% | 585,200 |
| 2020/08/11 | 5,630 | 5,660 | 5,600 | 5,630 | -10 | -0.2% | 734,800 |
| 2020/08/07 | 5,700 | 5,710 | 5,600 | 5,640 | -50 | -0.9% | 557,600 |
| 2020/08/06 | 5,790 | 5,820 | 5,680 | 5,690 | -200 | -3.4% | 675,900 |
| 2020/08/05 | 5,580 | 5,890 | 5,570 | 5,890 | +190 | +3.3% | 2,298,100 |
| 2020/08/04 | 5,690 | 5,700 | 5,680 | 5,700 | +705 | +14.1% | 791,700 |
| 2020/08/03 | 4,970 | 5,040 | 4,900 | 4,995 | +80 | +1.6% | 912,500 |
| 2020/07/31 | 4,940 | 4,995 | 4,875 | 4,915 | -25 | -0.5% | 688,600 |
| 2020/07/30 | 4,950 | 4,985 | 4,935 | 4,940 | ±0 | ±0% | 327,600 |
| 2020/07/29 | 4,910 | 4,965 | 4,900 | 4,940 | -25 | -0.5% | 393,600 |
| 2020/07/28 | 4,915 | 5,000 | 4,890 | 4,965 | +70 | +1.4% | 615,400 |
| 2020/07/27 | 4,780 | 4,905 | 4,730 | 4,895 | +55 | +1.1% | 526,400 |
| 2020/07/22 | 4,930 | 4,930 | 4,820 | 4,840 | -55 | -1.1% | 395,900 |
| 2020/07/21 | 4,900 | 4,950 | 4,880 | 4,895 | +5 | +0.1% | 395,000 |
| 2020/07/20 | 4,905 | 4,915 | 4,790 | 4,890 | -25 | -0.5% | 432,100 |
| 2020/07/17 | 4,940 | 4,975 | 4,910 | 4,915 | -10 | -0.2% | 394,400 |
| 2020/07/16 | 5,020 | 5,030 | 4,895 | 4,925 | -40 | -0.8% | 427,600 |
| 2020/07/15 | 4,930 | 5,030 | 4,905 | 4,965 | +105 | +2.2% | 527,800 |
| 2020/07/14 | 4,950 | 4,960 | 4,840 | 4,860 | -120 | -2.4% | 398,200 |
| 2020/07/13 | 4,955 | 4,985 | 4,910 | 4,980 | +130 | +2.7% | 326,900 |
| 2020/07/10 | 4,900 | 4,935 | 4,850 | 4,850 | -25 | -0.5% | 725,300 |
1151～
1200
件表示中 / 3715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 | 127,600円 | +5.0% | -2.3% | 1.96% | 20.17倍 | 2.36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 | 207,000円 | +4.4% | +64.6% | 3.57% | 11.18倍 | 1.42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 | 464,300円 | +5.9% | -0.3% | 2.58% | 15.94倍 | 1.19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 | 910,500円 | +7.4% | +0.1% | 2.20% | 14.63倍 | 1.89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 |
| ヤクルト | 289,400円 | +1.3% | -1.8% | 2.28% | 17.35倍 | 1.48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
