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 |
|---|---|---|---|---|---|---|---|
| 2018/05/29 | 4,960 | 5,020 | 4,950 | 4,990 | +25 | +0.5% | 383,000 |
| 2018/05/28 | 5,000 | 5,030 | 4,950 | 4,965 | ±0 | ±0% | 279,100 |
| 2018/05/25 | 4,890 | 4,980 | 4,870 | 4,965 | +90 | +1.8% | 394,500 |
| 2018/05/24 | 4,910 | 4,935 | 4,830 | 4,875 | -35 | -0.7% | 596,600 |
| 2018/05/23 | 4,920 | 4,960 | 4,855 | 4,910 | -20 | -0.4% | 726,200 |
| 2018/05/22 | 4,925 | 4,950 | 4,880 | 4,930 | -25 | -0.5% | 520,800 |
| 2018/05/21 | 4,920 | 5,030 | 4,910 | 4,955 | +30 | +0.6% | 481,800 |
| 2018/05/18 | 5,040 | 5,040 | 4,910 | 4,925 | -85 | -1.7% | 666,300 |
| 2018/05/17 | 5,010 | 5,050 | 4,990 | 5,010 | +10 | +0.2% | 494,200 |
| 2018/05/16 | 5,080 | 5,100 | 4,970 | 5,000 | -70 | -1.4% | 641,600 |
| 2018/05/15 | 5,100 | 5,130 | 5,060 | 5,070 | -20 | -0.4% | 352,800 |
| 2018/05/14 | 5,000 | 5,120 | 5,000 | 5,090 | +80 | +1.6% | 563,800 |
| 2018/05/11 | 4,900 | 5,030 | 4,880 | 5,010 | +85 | +1.7% | 671,300 |
| 2018/05/10 | 4,880 | 4,950 | 4,830 | 4,925 | +60 | +1.2% | 529,100 |
| 2018/05/09 | 4,880 | 4,900 | 4,835 | 4,865 | -25 | -0.5% | 400,000 |
| 2018/05/08 | 4,900 | 4,910 | 4,850 | 4,890 | -35 | -0.7% | 538,000 |
| 2018/05/07 | 4,895 | 4,930 | 4,860 | 4,925 | +55 | +1.1% | 531,900 |
| 2018/05/02 | 4,845 | 4,880 | 4,800 | 4,870 | +75 | +1.6% | 837,300 |
| 2018/05/01 | 4,715 | 4,805 | 4,680 | 4,795 | +50 | +1.1% | 639,700 |
| 2018/04/27 | 4,595 | 4,785 | 4,595 | 4,745 | +215 | +4.7% | 1,316,500 |
| 2018/04/26 | 4,460 | 4,550 | 4,360 | 4,530 | +15 | +0.3% | 1,573,500 |
| 2018/04/25 | 4,490 | 4,535 | 4,460 | 4,515 | +10 | +0.2% | 428,900 |
| 2018/04/24 | 4,510 | 4,515 | 4,455 | 4,505 | +30 | +0.7% | 424,900 |
| 2018/04/23 | 4,520 | 4,525 | 4,445 | 4,475 | -35 | -0.8% | 371,100 |
| 2018/04/20 | 4,480 | 4,555 | 4,440 | 4,510 | +50 | +1.1% | 665,000 |
| 2018/04/19 | 4,440 | 4,475 | 4,395 | 4,460 | +40 | +0.9% | 575,500 |
| 2018/04/18 | 4,360 | 4,435 | 4,355 | 4,420 | +65 | +1.5% | 481,900 |
| 2018/04/17 | 4,315 | 4,395 | 4,300 | 4,355 | +25 | +0.6% | 473,300 |
| 2018/04/16 | 4,305 | 4,345 | 4,290 | 4,330 | +45 | +1.1% | 350,900 |
| 2018/04/13 | 4,340 | 4,345 | 4,255 | 4,285 | -20 | -0.5% | 502,900 |
| 2018/04/12 | 4,295 | 4,335 | 4,275 | 4,305 | +25 | +0.6% | 393,600 |
| 2018/04/11 | 4,380 | 4,390 | 4,265 | 4,280 | -160 | -3.6% | 583,800 |
| 2018/04/10 | 4,450 | 4,580 | 4,415 | 4,440 | -35 | -0.8% | 899,200 |
| 2018/04/09 | 4,415 | 4,480 | 4,405 | 4,475 | +80 | +1.8% | 484,500 |
| 2018/04/06 | 4,410 | 4,435 | 4,365 | 4,395 | -40 | -0.9% | 773,400 |
| 2018/04/05 | 4,370 | 4,450 | 4,355 | 4,435 | +135 | +3.1% | 779,500 |
| 2018/04/04 | 4,250 | 4,325 | 4,230 | 4,300 | +50 | +1.2% | 515,800 |
| 2018/04/03 | 4,200 | 4,265 | 4,195 | 4,250 | +10 | +0.2% | 567,600 |
| 2018/04/02 | 4,245 | 4,305 | 4,230 | 4,240 | -40 | -0.9% | 391,000 |
| 2018/03/30 | 4,295 | 4,305 | 4,245 | 4,280 | +20 | +0.5% | 475,200 |
| 2018/03/29 | 4,210 | 4,270 | 4,210 | 4,260 | +125 | +3% | 730,300 |
| 2018/03/28 | 4,160 | 4,180 | 4,085 | 4,135 | -105 | -2.5% | 673,100 |
| 2018/03/27 | 4,120 | 4,240 | 4,115 | 4,240 | +125 | +3% | 713,000 |
| 2018/03/26 | 4,030 | 4,115 | 4,010 | 4,115 | +50 | +1.2% | 634,700 |
| 2018/03/23 | 4,110 | 4,170 | 4,045 | 4,065 | -180 | -4.2% | 1,278,500 |
| 2018/03/22 | 4,200 | 4,250 | 4,180 | 4,245 | +15 | +0.4% | 452,900 |
| 2018/03/20 | 4,225 | 4,230 | 4,175 | 4,230 | -35 | -0.8% | 430,000 |
| 2018/03/19 | 4,295 | 4,305 | 4,225 | 4,265 | -70 | -1.6% | 413,500 |
| 2018/03/16 | 4,375 | 4,380 | 4,305 | 4,335 | +5 | +0.1% | 492,800 |
| 2018/03/15 | 4,285 | 4,335 | 4,230 | 4,330 | +25 | +0.6% | 341,700 |
1751～
1800
件表示中 / 3751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 | 197,800円 | +4.4% | +64.6% | 3.74% | 10.68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 | 455,000円 | +5.9% | -0.3% | 2.64% | 15.62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 | 978,100円 | +7.4% | +0.1% | 2.04% | 15.72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 | 303,700円 | +3.6% | +6.7% | 3.46% | 15.24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
