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 |
|---|---|---|---|---|---|---|---|
| 2020/08/06 | 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 |
| 2020/07/09 | 4,945 | 4,955 | 4,875 | 4,875 | -125 | -2.5% | 507,500 |
| 2020/07/08 | 5,030 | 5,070 | 4,990 | 5,000 | -60 | -1.2% | 476,500 |
| 2020/07/07 | 5,080 | 5,080 | 5,020 | 5,060 | -60 | -1.2% | 444,600 |
| 2020/07/06 | 5,010 | 5,130 | 4,995 | 5,120 | +135 | +2.7% | 535,600 |
| 2020/07/03 | 5,090 | 5,090 | 4,940 | 4,985 | -75 | -1.5% | 519,400 |
| 2020/07/02 | 5,030 | 5,110 | 5,020 | 5,060 | +40 | +0.8% | 384,200 |
| 2020/07/01 | 5,160 | 5,160 | 4,980 | 5,020 | -170 | -3.3% | 477,000 |
| 2020/06/30 | 5,220 | 5,260 | 5,160 | 5,190 | +110 | +2.2% | 579,300 |
| 2020/06/29 | 5,250 | 5,260 | 5,030 | 5,080 | -220 | -4.2% | 561,900 |
| 2020/06/26 | 5,310 | 5,320 | 5,250 | 5,300 | +60 | +1.1% | 315,400 |
| 2020/06/25 | 5,220 | 5,320 | 5,180 | 5,240 | -60 | -1.1% | 550,400 |
| 2020/06/24 | 5,310 | 5,360 | 5,290 | 5,300 | +20 | +0.4% | 405,500 |
| 2020/06/23 | 5,280 | 5,310 | 5,100 | 5,280 | +90 | +1.7% | 435,800 |
| 2020/06/22 | 5,280 | 5,290 | 5,190 | 5,190 | -160 | -3% | 336,600 |
| 2020/06/19 | 5,300 | 5,350 | 5,250 | 5,350 | +90 | +1.7% | 482,800 |
| 2020/06/18 | 5,250 | 5,280 | 5,180 | 5,260 | +10 | +0.2% | 360,500 |
| 2020/06/17 | 5,300 | 5,320 | 5,210 | 5,250 | -50 | -0.9% | 432,900 |
| 2020/06/16 | 5,160 | 5,310 | 5,080 | 5,300 | +350 | +7.1% | 749,200 |
| 2020/06/15 | 5,080 | 5,130 | 4,935 | 4,950 | -160 | -3.1% | 655,500 |
| 2020/06/12 | 5,100 | 5,150 | 5,030 | 5,110 | -20 | -0.4% | 1,339,600 |
| 2020/06/11 | 5,270 | 5,340 | 5,130 | 5,130 | -300 | -5.5% | 913,100 |
| 2020/06/10 | 5,430 | 5,450 | 5,390 | 5,430 | +20 | +0.4% | 444,700 |
| 2020/06/09 | 5,430 | 5,440 | 5,360 | 5,410 | +30 | +0.6% | 404,000 |
| 2020/06/08 | 5,400 | 5,430 | 5,300 | 5,380 | +20 | +0.4% | 759,800 |
| 2020/06/05 | 5,440 | 5,480 | 5,310 | 5,360 | -180 | -3.2% | 739,000 |
| 2020/06/04 | 5,540 | 5,550 | 5,430 | 5,540 | +30 | +0.5% | 639,900 |
| 2020/06/03 | 5,620 | 5,670 | 5,440 | 5,510 | +20 | +0.4% | 568,100 |
| 2020/06/02 | 5,460 | 5,520 | 5,400 | 5,490 | +130 | +2.4% | 390,300 |
| 2020/06/01 | 5,390 | 5,410 | 5,320 | 5,360 | -60 | -1.1% | 488,000 |
| 2020/05/29 | 5,440 | 5,470 | 5,310 | 5,420 | +70 | +1.3% | 847,900 |
| 2020/05/28 | 5,220 | 5,360 | 5,200 | 5,350 | +180 | +3.5% | 559,300 |
| 2020/05/27 | 5,200 | 5,200 | 5,140 | 5,170 | -50 | -1% | 398,000 |
1251～
1300
件表示中 / 3783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 | 129,900円 | +5.0% | -2.3% | 1.92% | 20.40倍 | 2.39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 | 215,000円 | +4.4% | +64.6% | 3.44% | 11.61倍 | 1.55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 | 460,100円 | +5.9% | -0.3% | 2.61% | 15.80倍 | 1.17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 | 1,035,500円 | +7.4% | +0.1% | 1.93% | 16.56倍 | 2.13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 | 314,500円 | +3.6% | +6.7% | 3.34% | 15.79倍 | 1.14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
