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 |
|---|---|---|---|---|---|---|---|
| 2019/04/11 | 5,400 | 5,460 | 5,390 | 5,420 | +20 | +0.4% | 353,600 |
| 2019/04/10 | 5,360 | 5,470 | 5,350 | 5,400 | -10 | -0.2% | 473,400 |
| 2019/04/09 | 5,380 | 5,430 | 5,320 | 5,410 | +30 | +0.6% | 327,500 |
| 2019/04/08 | 5,430 | 5,470 | 5,370 | 5,380 | +30 | +0.6% | 460,900 |
| 2019/04/05 | 5,370 | 5,400 | 5,330 | 5,350 | -20 | -0.4% | 372,000 |
| 2019/04/04 | 5,360 | 5,370 | 5,320 | 5,370 | -30 | -0.6% | 366,800 |
| 2019/04/03 | 5,410 | 5,420 | 5,310 | 5,400 | -50 | -0.9% | 744,000 |
| 2019/04/02 | 5,580 | 5,590 | 5,440 | 5,450 | -20 | -0.4% | 684,600 |
| 2019/04/01 | 5,530 | 5,550 | 5,470 | 5,470 | +40 | +0.7% | 598,100 |
| 2019/03/29 | 5,400 | 5,470 | 5,390 | 5,430 | +70 | +1.3% | 502,400 |
| 2019/03/28 | 5,490 | 5,500 | 5,350 | 5,360 | -150 | -2.7% | 679,000 |
| 2019/03/27 | 5,490 | 5,560 | 5,480 | 5,510 | +20 | +0.4% | 660,200 |
| 2019/03/26 | 5,360 | 5,500 | 5,360 | 5,490 | +210 | +4% | 865,400 |
| 2019/03/25 | 5,400 | 5,410 | 5,250 | 5,280 | -170 | -3.1% | 646,000 |
| 2019/03/22 | 5,540 | 5,550 | 5,420 | 5,450 | -40 | -0.7% | 714,300 |
| 2019/03/20 | 5,400 | 5,490 | 5,350 | 5,490 | +120 | +2.2% | 548,900 |
| 2019/03/19 | 5,430 | 5,430 | 5,330 | 5,370 | -100 | -1.8% | 622,000 |
| 2019/03/18 | 5,510 | 5,520 | 5,440 | 5,470 | -10 | -0.2% | 526,300 |
| 2019/03/15 | 5,410 | 5,530 | 5,370 | 5,480 | +130 | +2.4% | 863,300 |
| 2019/03/14 | 5,430 | 5,450 | 5,350 | 5,350 | ±0 | ±0% | 565,000 |
| 2019/03/13 | 5,310 | 5,380 | 5,250 | 5,350 | -50 | -0.9% | 933,300 |
| 2019/03/12 | 5,300 | 5,440 | 5,300 | 5,400 | +60 | +1.1% | 904,700 |
| 2019/03/11 | 5,390 | 5,420 | 5,300 | 5,340 | -70 | -1.3% | 695,700 |
| 2019/03/08 | 5,550 | 5,580 | 5,410 | 5,410 | -200 | -3.6% | 1,322,900 |
| 2019/03/07 | 5,600 | 5,660 | 5,590 | 5,610 | -20 | -0.4% | 670,400 |
| 2019/03/06 | 5,720 | 5,740 | 5,620 | 5,630 | -100 | -1.7% | 463,700 |
| 2019/03/05 | 5,770 | 5,820 | 5,700 | 5,730 | -40 | -0.7% | 441,300 |
| 2019/03/04 | 5,770 | 5,790 | 5,700 | 5,770 | +100 | +1.8% | 595,900 |
| 2019/03/01 | 5,560 | 5,690 | 5,540 | 5,670 | +130 | +2.3% | 465,200 |
| 2019/02/28 | 5,680 | 5,680 | 5,520 | 5,540 | -100 | -1.8% | 640,900 |
| 2019/02/27 | 5,600 | 5,670 | 5,590 | 5,640 | +50 | +0.9% | 501,900 |
| 2019/02/26 | 5,640 | 5,690 | 5,570 | 5,590 | -50 | -0.9% | 514,300 |
| 2019/02/25 | 5,620 | 5,660 | 5,580 | 5,640 | +20 | +0.4% | 495,200 |
| 2019/02/22 | 5,690 | 5,720 | 5,610 | 5,620 | -50 | -0.9% | 501,900 |
| 2019/02/21 | 5,570 | 5,690 | 5,570 | 5,670 | +80 | +1.4% | 648,800 |
| 2019/02/20 | 5,590 | 5,680 | 5,550 | 5,590 | +20 | +0.4% | 643,700 |
| 2019/02/19 | 5,520 | 5,610 | 5,500 | 5,570 | +100 | +1.8% | 626,300 |
| 2019/02/18 | 5,420 | 5,520 | 5,360 | 5,470 | +180 | +3.4% | 588,900 |
| 2019/02/15 | 5,210 | 5,300 | 5,210 | 5,290 | -10 | -0.2% | 641,100 |
| 2019/02/14 | 5,190 | 5,310 | 5,190 | 5,300 | +30 | +0.6% | 545,200 |
| 2019/02/13 | 5,190 | 5,300 | 5,180 | 5,270 | +60 | +1.2% | 615,600 |
| 2019/02/12 | 5,140 | 5,230 | 5,070 | 5,210 | ±0 | ±0% | 1,044,000 |
| 2019/02/08 | 5,090 | 5,310 | 5,080 | 5,210 | +60 | +1.2% | 1,119,800 |
| 2019/02/07 | 5,250 | 5,250 | 5,090 | 5,150 | -160 | -3% | 1,044,400 |
| 2019/02/06 | 5,420 | 5,430 | 5,300 | 5,310 | -110 | -2% | 750,800 |
| 2019/02/05 | 5,470 | 5,550 | 5,380 | 5,420 | -80 | -1.5% | 977,500 |
| 2019/02/04 | 5,780 | 5,940 | 5,430 | 5,500 | -230 | -4% | 1,521,700 |
| 2019/02/01 | 5,820 | 5,880 | 5,710 | 5,730 | -40 | -0.7% | 482,000 |
| 2019/01/31 | 5,810 | 5,830 | 5,740 | 5,770 | +90 | +1.6% | 931,500 |
| 2019/01/30 | 5,620 | 5,720 | 5,610 | 5,680 | +10 | +0.2% | 1,113,300 |
1501～
1550
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
