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 |
|---|---|---|---|---|---|---|---|
| 2018/05/01 | 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 |
| 2018/03/14 | 4,295 | 4,350 | 4,290 | 4,305 | -55 | -1.3% | 424,200 |
| 2018/03/13 | 4,285 | 4,365 | 4,270 | 4,360 | +35 | +0.8% | 411,500 |
| 2018/03/12 | 4,370 | 4,390 | 4,285 | 4,325 | +95 | +2.2% | 589,100 |
| 2018/03/09 | 4,230 | 4,340 | 4,220 | 4,230 | +30 | +0.7% | 1,276,700 |
| 2018/03/08 | 4,205 | 4,215 | 4,150 | 4,200 | +25 | +0.6% | 732,000 |
| 2018/03/07 | 4,135 | 4,200 | 4,120 | 4,175 | +15 | +0.4% | 691,600 |
| 2018/03/06 | 4,125 | 4,175 | 4,100 | 4,160 | +90 | +2.2% | 539,700 |
| 2018/03/05 | 4,000 | 4,085 | 4,000 | 4,070 | +35 | +0.9% | 700,100 |
| 2018/03/02 | 4,035 | 4,070 | 4,010 | 4,035 | -120 | -2.9% | 1,004,200 |
| 2018/03/01 | 4,250 | 4,250 | 4,140 | 4,155 | -105 | -2.5% | 498,500 |
| 2018/02/28 | 4,285 | 4,310 | 4,255 | 4,260 | -50 | -1.2% | 599,400 |
| 2018/02/27 | 4,330 | 4,330 | 4,280 | 4,310 | +25 | +0.6% | 598,400 |
| 2018/02/26 | 4,260 | 4,300 | 4,240 | 4,285 | +80 | +1.9% | 442,100 |
| 2018/02/23 | 4,190 | 4,225 | 4,180 | 4,205 | +25 | +0.6% | 490,800 |
| 2018/02/22 | 4,225 | 4,225 | 4,155 | 4,180 | -90 | -2.1% | 596,800 |
| 2018/02/21 | 4,245 | 4,315 | 4,235 | 4,270 | +20 | +0.5% | 637,600 |
| 2018/02/20 | 4,365 | 4,380 | 4,235 | 4,250 | -130 | -3% | 789,700 |
| 2018/02/19 | 4,320 | 4,385 | 4,285 | 4,380 | +120 | +2.8% | 580,300 |
1801～
1850
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
