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 |
|---|---|---|---|---|---|---|---|
| 2018/07/12 | 5,210 | 5,330 | 5,200 | 5,290 | +180 | +3.5% | 744,100 |
| 2018/07/11 | 5,120 | 5,160 | 5,050 | 5,110 | -30 | -0.6% | 607,700 |
| 2018/07/10 | 5,240 | 5,280 | 5,140 | 5,140 | -110 | -2.1% | 739,100 |
| 2018/07/09 | 5,230 | 5,330 | 5,220 | 5,250 | -20 | -0.4% | 499,900 |
| 2018/07/06 | 5,340 | 5,360 | 5,180 | 5,270 | -10 | -0.2% | 728,800 |
| 2018/07/05 | 5,340 | 5,340 | 5,230 | 5,280 | -30 | -0.6% | 736,400 |
| 2018/07/04 | 5,170 | 5,350 | 5,150 | 5,310 | +140 | +2.7% | 737,800 |
| 2018/07/03 | 5,250 | 5,300 | 5,090 | 5,170 | -70 | -1.3% | 1,048,300 |
| 2018/07/02 | 5,520 | 5,540 | 5,210 | 5,240 | -350 | -6.3% | 1,065,200 |
| 2018/06/29 | 5,670 | 5,670 | 5,560 | 5,590 | -20 | -0.4% | 727,700 |
| 2018/06/28 | 5,650 | 5,660 | 5,530 | 5,610 | -120 | -2.1% | 1,785,000 |
| 2018/06/27 | 5,720 | 5,780 | 5,710 | 5,730 | +40 | +0.7% | 622,600 |
| 2018/06/26 | 5,650 | 5,750 | 5,650 | 5,690 | +30 | +0.5% | 616,200 |
| 2018/06/25 | 5,710 | 5,720 | 5,610 | 5,660 | -20 | -0.4% | 505,400 |
| 2018/06/22 | 5,660 | 5,700 | 5,630 | 5,680 | +20 | +0.4% | 534,600 |
| 2018/06/21 | 5,620 | 5,690 | 5,530 | 5,660 | +50 | +0.9% | 557,100 |
| 2018/06/20 | 5,510 | 5,640 | 5,500 | 5,610 | +170 | +3.1% | 856,100 |
| 2018/06/19 | 5,530 | 5,540 | 5,420 | 5,440 | -120 | -2.2% | 589,900 |
| 2018/06/18 | 5,550 | 5,600 | 5,510 | 5,560 | +20 | +0.4% | 510,600 |
| 2018/06/15 | 5,500 | 5,560 | 5,450 | 5,540 | +140 | +2.6% | 922,900 |
| 2018/06/14 | 5,430 | 5,450 | 5,330 | 5,400 | -60 | -1.1% | 670,900 |
| 2018/06/13 | 5,450 | 5,530 | 5,440 | 5,460 | +10 | +0.2% | 435,900 |
| 2018/06/12 | 5,460 | 5,500 | 5,430 | 5,450 | +50 | +0.9% | 673,000 |
| 2018/06/11 | 5,330 | 5,400 | 5,310 | 5,400 | +120 | +2.3% | 575,800 |
| 2018/06/08 | 5,280 | 5,300 | 5,230 | 5,280 | +100 | +1.9% | 1,223,700 |
| 2018/06/07 | 5,250 | 5,270 | 5,180 | 5,180 | -30 | -0.6% | 658,700 |
| 2018/06/06 | 5,160 | 5,230 | 5,120 | 5,210 | +30 | +0.6% | 527,800 |
| 2018/06/05 | 5,200 | 5,210 | 5,130 | 5,180 | +40 | +0.8% | 427,500 |
| 2018/06/04 | 5,120 | 5,170 | 5,080 | 5,140 | +50 | +1% | 439,400 |
| 2018/06/01 | 5,120 | 5,190 | 5,060 | 5,090 | -50 | -1% | 675,800 |
| 2018/05/31 | 5,000 | 5,160 | 5,000 | 5,140 | +190 | +3.8% | 916,900 |
| 2018/05/30 | 4,900 | 4,965 | 4,895 | 4,950 | -40 | -0.8% | 668,700 |
| 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 |
1751～
1800
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
