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 |
|---|---|---|---|---|---|---|---|
| 2017/08/23 | 3,500 | 3,505 | 3,465 | 3,475 | -5 | -0.1% | 645,900 |
| 2017/08/22 | 3,485 | 3,500 | 3,460 | 3,480 | -5 | -0.1% | 529,500 |
| 2017/08/21 | 3,450 | 3,510 | 3,450 | 3,485 | +50 | +1.5% | 630,000 |
| 2017/08/18 | 3,420 | 3,435 | 3,390 | 3,435 | -20 | -0.6% | 815,000 |
| 2017/08/17 | 3,480 | 3,500 | 3,445 | 3,455 | -30 | -0.9% | 469,700 |
| 2017/08/16 | 3,485 | 3,500 | 3,475 | 3,485 | +5 | +0.1% | 282,900 |
| 2017/08/15 | 3,445 | 3,495 | 3,430 | 3,480 | +30 | +0.9% | 416,800 |
| 2017/08/14 | 3,495 | 3,520 | 3,435 | 3,450 | -30 | -0.9% | 640,100 |
| 2017/08/10 | 3,500 | 3,510 | 3,440 | 3,480 | +35 | +1% | 632,900 |
| 2017/08/09 | 3,480 | 3,495 | 3,425 | 3,445 | -35 | -1% | 551,300 |
| 2017/08/08 | 3,495 | 3,500 | 3,445 | 3,480 | -15 | -0.4% | 751,400 |
| 2017/08/07 | 3,535 | 3,545 | 3,495 | 3,495 | -45 | -1.3% | 631,100 |
| 2017/08/04 | 3,610 | 3,610 | 3,535 | 3,540 | -75 | -2.1% | 806,500 |
| 2017/08/03 | 3,565 | 3,630 | 3,520 | 3,615 | +170 | +4.9% | 1,350,400 |
| 2017/08/02 | 3,425 | 3,465 | 3,415 | 3,445 | +20 | +0.6% | 735,600 |
| 2017/08/01 | 3,380 | 3,460 | 3,370 | 3,425 | +45 | +1.3% | 636,300 |
| 2017/07/31 | 3,415 | 3,430 | 3,380 | 3,380 | -70 | -2% | 889,900 |
| 2017/07/28 | 3,410 | 3,460 | 3,400 | 3,450 | +50 | +1.5% | 604,000 |
| 2017/07/27 | 3,370 | 3,425 | 3,370 | 3,400 | +10 | +0.3% | 634,200 |
| 2017/07/26 | 3,420 | 3,430 | 3,380 | 3,390 | -20 | -0.6% | 462,400 |
| 2017/07/25 | 3,400 | 3,430 | 3,395 | 3,410 | -10 | -0.3% | 485,400 |
| 2017/07/24 | 3,435 | 3,445 | 3,405 | 3,420 | -35 | -1% | 591,900 |
| 2017/07/21 | 3,455 | 3,460 | 3,435 | 3,455 | -30 | -0.9% | 510,300 |
| 2017/07/20 | 3,460 | 3,490 | 3,460 | 3,485 | +15 | +0.4% | 501,100 |
| 2017/07/19 | 3,455 | 3,500 | 3,455 | 3,470 | -5 | -0.1% | 455,200 |
| 2017/07/18 | 3,520 | 3,530 | 3,470 | 3,475 | -65 | -1.8% | 545,000 |
| 2017/07/14 | 3,550 | 3,550 | 3,515 | 3,540 | +10 | +0.3% | 518,600 |
| 2017/07/13 | 3,545 | 3,570 | 3,515 | 3,530 | -20 | -0.6% | 357,400 |
| 2017/07/12 | 3,575 | 3,585 | 3,530 | 3,550 | -25 | -0.7% | 398,000 |
| 2017/07/11 | 3,570 | 3,590 | 3,560 | 3,575 | +10 | +0.3% | 320,300 |
| 2017/07/10 | 3,540 | 3,570 | 3,525 | 3,565 | +55 | +1.6% | 574,900 |
| 2017/07/07 | 3,515 | 3,530 | 3,500 | 3,510 | -25 | -0.7% | 613,400 |
| 2017/07/06 | 3,535 | 3,590 | 3,530 | 3,535 | -10 | -0.3% | 479,900 |
| 2017/07/05 | 3,565 | 3,565 | 3,515 | 3,545 | -30 | -0.8% | 517,200 |
| 2017/07/04 | 3,585 | 3,590 | 3,560 | 3,575 | ±0 | ±0% | 464,800 |
| 2017/07/03 | 3,615 | 3,620 | 3,570 | 3,575 | -15 | -0.4% | 394,200 |
| 2017/06/30 | 3,625 | 3,625 | 3,585 | 3,590 | -65 | -1.8% | 514,200 |
| 2017/06/29 | 3,665 | 3,665 | 3,635 | 3,655 | +5 | +0.1% | 374,700 |
| 2017/06/28 | 3,675 | 3,705 | 3,645 | 3,650 | -45 | -1.2% | 398,400 |
| 2017/06/27 | 3,710 | 3,730 | 3,690 | 3,695 | -5 | -0.1% | 522,800 |
| 2017/06/26 | 3,725 | 3,725 | 3,690 | 3,700 | -35 | -0.9% | 469,700 |
| 2017/06/23 | 3,795 | 3,795 | 3,720 | 3,735 | -40 | -1.1% | 534,000 |
| 2017/06/22 | 3,770 | 3,790 | 3,760 | 3,775 | +5 | +0.1% | 364,100 |
| 2017/06/21 | 3,775 | 3,800 | 3,755 | 3,770 | -15 | -0.4% | 585,600 |
| 2017/06/20 | 3,735 | 3,785 | 3,730 | 3,785 | +50 | +1.3% | 632,900 |
| 2017/06/19 | 3,685 | 3,740 | 3,675 | 3,735 | +40 | +1.1% | 666,600 |
| 2017/06/16 | 3,695 | 3,695 | 3,640 | 3,695 | +25 | +0.7% | 1,100,000 |
| 2017/06/15 | 3,650 | 3,680 | 3,630 | 3,670 | +40 | +1.1% | 416,600 |
| 2017/06/14 | 3,620 | 3,680 | 3,600 | 3,630 | -10 | -0.3% | 335,100 |
| 2017/06/13 | 3,610 | 3,640 | 3,595 | 3,640 | +35 | +1% | 375,300 |
1901～
1950
件表示中 / 3715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 | 127,600円 | +5.0% | -2.3% | 1.96% | 20.17倍 | 2.36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 | 207,000円 | +4.4% | +64.6% | 3.57% | 11.18倍 | 1.42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 | 464,300円 | +5.9% | -0.3% | 2.58% | 15.94倍 | 1.19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 | 910,500円 | +7.4% | +0.1% | 2.20% | 14.63倍 | 1.89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 |
| ヤクルト | 289,400円 | +1.3% | -1.8% | 2.28% | 17.35倍 | 1.48倍 |
|
乳酸生菌飲料主力。訪問販売員による強固な販売網。化粧品も。拠点拡大で海外収益が柱に |
市場注目の銘柄
チャート関連のコラム
