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 |
|---|---|---|---|---|---|---|---|
| 2019/03/20 | 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 |
| 2019/01/29 | 5,600 | 5,700 | 5,560 | 5,670 | +120 | +2.2% | 797,600 |
| 2019/01/28 | 5,650 | 5,660 | 5,540 | 5,550 | -150 | -2.6% | 618,100 |
| 2019/01/25 | 5,650 | 5,740 | 5,630 | 5,700 | +30 | +0.5% | 629,600 |
| 2019/01/24 | 5,780 | 5,780 | 5,650 | 5,670 | -170 | -2.9% | 526,000 |
| 2019/01/23 | 5,870 | 5,900 | 5,800 | 5,840 | -80 | -1.4% | 577,500 |
| 2019/01/22 | 5,900 | 5,940 | 5,870 | 5,920 | +70 | +1.2% | 518,800 |
| 2019/01/21 | 5,950 | 5,960 | 5,820 | 5,850 | -40 | -0.7% | 462,200 |
| 2019/01/18 | 5,770 | 5,920 | 5,750 | 5,890 | +180 | +3.2% | 606,900 |
| 2019/01/17 | 5,810 | 5,850 | 5,680 | 5,710 | -90 | -1.6% | 512,300 |
| 2019/01/16 | 5,720 | 5,800 | 5,650 | 5,800 | +100 | +1.8% | 476,400 |
| 2019/01/15 | 5,550 | 5,730 | 5,520 | 5,700 | +120 | +2.2% | 772,700 |
| 2019/01/11 | 5,690 | 5,710 | 5,580 | 5,580 | -140 | -2.4% | 1,188,200 |
| 2019/01/10 | 5,970 | 6,000 | 5,700 | 5,720 | -290 | -4.8% | 752,600 |
| 2019/01/09 | 5,780 | 6,030 | 5,780 | 6,010 | +310 | +5.4% | 875,800 |
| 2019/01/08 | 5,840 | 5,870 | 5,610 | 5,700 | -140 | -2.4% | 886,100 |
1551～
1600
件表示中 / 3750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 | 132,400円 | +5.0% | -2.3% | 1.89% | 20.88倍 | 2.45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 | 198,300円 | +4.4% | +64.6% | 3.73% | 10.71倍 | 1.36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 | 455,600円 | +5.9% | -0.3% | 2.63% | 15.64倍 | 1.16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 | 978,900円 | +7.4% | +0.1% | 2.04% | 15.73倍 | 2.03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 | 305,900円 | +3.6% | +6.7% | 3.43% | 15.34倍 | 1.11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
