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 |
|---|---|---|---|---|---|---|---|
| 2019/01/07 | 5,990 | 6,050 | 5,820 | 5,840 | -10 | -0.2% | 818,200 |
| 2019/01/04 | 5,810 | 5,870 | 5,740 | 5,850 | -60 | -1% | 1,042,600 |
| 2018/12/28 | 5,940 | 5,980 | 5,810 | 5,910 | -20 | -0.3% | 892,700 |
| 2018/12/27 | 5,760 | 5,960 | 5,720 | 5,930 | +330 | +5.9% | 1,370,800 |
| 2018/12/26 | 5,570 | 5,720 | 5,470 | 5,600 | +70 | +1.3% | 1,066,300 |
| 2018/12/25 | 5,640 | 5,670 | 5,430 | 5,530 | -280 | -4.8% | 969,000 |
| 2018/12/21 | 6,060 | 6,080 | 5,760 | 5,810 | -190 | -3.2% | 1,310,800 |
| 2018/12/20 | 6,100 | 6,210 | 5,930 | 6,000 | -180 | -2.9% | 991,500 |
| 2018/12/19 | 6,250 | 6,270 | 6,080 | 6,180 | -100 | -1.6% | 840,600 |
| 2018/12/18 | 6,650 | 6,660 | 6,210 | 6,280 | -450 | -6.7% | 1,340,000 |
| 2018/12/17 | 6,620 | 6,750 | 6,530 | 6,730 | +110 | +1.7% | 679,300 |
| 2018/12/14 | 6,520 | 6,720 | 6,490 | 6,620 | ±0 | ±0% | 1,589,300 |
| 2018/12/13 | 6,720 | 6,860 | 6,580 | 6,620 | -30 | -0.5% | 1,088,500 |
| 2018/12/12 | 6,430 | 6,670 | 6,410 | 6,650 | +320 | +5.1% | 995,200 |
| 2018/12/11 | 6,320 | 6,360 | 6,270 | 6,330 | +50 | +0.8% | 742,800 |
| 2018/12/10 | 6,340 | 6,360 | 6,200 | 6,280 | -170 | -2.6% | 771,000 |
| 2018/12/07 | 6,340 | 6,460 | 6,310 | 6,450 | +150 | +2.4% | 668,300 |
| 2018/12/06 | 6,320 | 6,400 | 6,240 | 6,300 | -20 | -0.3% | 818,300 |
| 2018/12/05 | 6,290 | 6,400 | 6,240 | 6,320 | -70 | -1.1% | 685,700 |
| 2018/12/04 | 6,490 | 6,600 | 6,390 | 6,390 | -80 | -1.2% | 694,800 |
| 2018/12/03 | 6,700 | 6,710 | 6,430 | 6,470 | -150 | -2.3% | 874,500 |
| 2018/11/30 | 6,550 | 6,670 | 6,500 | 6,620 | +120 | +1.8% | 889,900 |
| 2018/11/29 | 6,390 | 6,520 | 6,370 | 6,500 | +120 | +1.9% | 740,700 |
| 2018/11/28 | 6,300 | 6,440 | 6,260 | 6,380 | +70 | +1.1% | 757,000 |
| 2018/11/27 | 6,290 | 6,310 | 6,210 | 6,310 | +150 | +2.4% | 668,800 |
| 2018/11/26 | 6,070 | 6,170 | 6,050 | 6,160 | +90 | +1.5% | 611,200 |
| 2018/11/22 | 5,940 | 6,090 | 5,930 | 6,070 | +190 | +3.2% | 530,700 |
| 2018/11/21 | 5,920 | 5,920 | 5,830 | 5,880 | -70 | -1.2% | 577,000 |
| 2018/11/20 | 6,040 | 6,080 | 5,930 | 5,950 | -130 | -2.1% | 435,300 |
| 2018/11/19 | 6,030 | 6,150 | 6,030 | 6,080 | +40 | +0.7% | 360,500 |
| 2018/11/16 | 6,050 | 6,110 | 6,020 | 6,040 | -40 | -0.7% | 653,700 |
| 2018/11/15 | 5,940 | 6,110 | 5,930 | 6,080 | -10 | -0.2% | 601,700 |
| 2018/11/14 | 6,120 | 6,250 | 6,050 | 6,090 | -60 | -1% | 647,900 |
| 2018/11/13 | 6,130 | 6,180 | 6,050 | 6,150 | -60 | -1% | 712,600 |
| 2018/11/12 | 6,230 | 6,310 | 6,180 | 6,210 | -40 | -0.6% | 497,200 |
| 2018/11/09 | 6,320 | 6,420 | 6,220 | 6,250 | -80 | -1.3% | 1,078,000 |
| 2018/11/08 | 6,130 | 6,360 | 6,120 | 6,330 | +310 | +5.1% | 1,073,400 |
| 2018/11/07 | 5,900 | 6,090 | 5,880 | 6,020 | +80 | +1.3% | 1,062,100 |
| 2018/11/06 | 5,900 | 6,000 | 5,850 | 5,940 | +100 | +1.7% | 660,000 |
| 2018/11/05 | 5,890 | 5,940 | 5,790 | 5,840 | -140 | -2.3% | 794,700 |
| 2018/11/02 | 6,200 | 6,230 | 5,840 | 5,980 | +70 | +1.2% | 1,420,300 |
| 2018/11/01 | 6,200 | 6,320 | 5,840 | 5,910 | -300 | -4.8% | 1,449,100 |
| 2018/10/31 | 6,140 | 6,290 | 6,080 | 6,210 | +60 | +1% | 1,099,600 |
| 2018/10/30 | 6,060 | 6,190 | 6,020 | 6,150 | +50 | +0.8% | 1,856,900 |
| 2018/10/29 | 6,250 | 6,370 | 6,090 | 6,100 | -170 | -2.7% | 984,700 |
| 2018/10/26 | 6,380 | 6,420 | 6,250 | 6,270 | -110 | -1.7% | 989,700 |
| 2018/10/25 | 6,520 | 6,560 | 6,350 | 6,380 | -270 | -4.1% | 979,100 |
| 2018/10/24 | 6,590 | 6,710 | 6,570 | 6,650 | +160 | +2.5% | 1,002,700 |
| 2018/10/23 | 6,700 | 6,720 | 6,460 | 6,490 | -280 | -4.1% | 1,076,400 |
| 2018/10/22 | 6,660 | 6,780 | 6,570 | 6,770 | +190 | +2.9% | 659,800 |
1601～
1650
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 | 132,300円 | +5.0% | -2.3% | 1.89% | 20.86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 | 198,200円 | +4.4% | +64.6% | 3.73% | 10.70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 | 455,800円 | +5.9% | -0.3% | 2.63% | 15.65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 | 979,700円 | +7.4% | +0.1% | 2.04% | 15.75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 | 305,500円 | +3.6% | +6.7% | 3.44% | 15.32倍 | 1.10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
