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 |
|---|---|---|---|---|---|---|---|
| 2017/03/29 | 3,445 | 3,460 | 3,425 | 3,455 | +10 | +0.3% | 525,000 |
| 2017/03/28 | 3,450 | 3,460 | 3,415 | 3,445 | +20 | +0.6% | 647,000 |
| 2017/03/27 | 3,430 | 3,445 | 3,390 | 3,425 | -25 | -0.7% | 572,000 |
| 2017/03/24 | 3,380 | 3,460 | 3,380 | 3,450 | +45 | +1.3% | 617,000 |
| 2017/03/23 | 3,380 | 3,405 | 3,360 | 3,405 | +40 | +1.2% | 485,000 |
| 2017/03/22 | 3,415 | 3,420 | 3,355 | 3,365 | -75 | -2.2% | 907,000 |
| 2017/03/21 | 3,420 | 3,450 | 3,415 | 3,440 | ±0 | ±0% | 356,000 |
| 2017/03/17 | 3,455 | 3,455 | 3,430 | 3,440 | -30 | -0.9% | 559,000 |
| 2017/03/16 | 3,445 | 3,480 | 3,430 | 3,470 | +5 | +0.1% | 642,000 |
| 2017/03/15 | 3,460 | 3,475 | 3,450 | 3,465 | +15 | +0.4% | 335,000 |
| 2017/03/14 | 3,450 | 3,460 | 3,430 | 3,450 | +15 | +0.4% | 320,000 |
| 2017/03/13 | 3,440 | 3,460 | 3,425 | 3,435 | -15 | -0.4% | 561,000 |
| 2017/03/10 | 3,385 | 3,455 | 3,380 | 3,450 | +75 | +2.2% | 1,221,000 |
| 2017/03/09 | 3,395 | 3,400 | 3,370 | 3,375 | -5 | -0.1% | 451,000 |
| 2017/03/08 | 3,405 | 3,415 | 3,370 | 3,380 | -35 | -1% | 504,000 |
| 2017/03/07 | 3,400 | 3,425 | 3,400 | 3,415 | +10 | +0.3% | 461,000 |
| 2017/03/06 | 3,425 | 3,425 | 3,400 | 3,405 | -30 | -0.9% | 356,000 |
| 2017/03/03 | 3,495 | 3,495 | 3,430 | 3,435 | -35 | -1% | 646,000 |
| 2017/03/02 | 3,450 | 3,480 | 3,440 | 3,470 | +40 | +1.2% | 757,000 |
| 2017/03/01 | 3,395 | 3,430 | 3,390 | 3,430 | +45 | +1.3% | 808,000 |
| 2017/02/28 | 3,405 | 3,425 | 3,385 | 3,385 | -20 | -0.6% | 750,000 |
| 2017/02/27 | 3,405 | 3,410 | 3,380 | 3,405 | -5 | -0.1% | 554,000 |
| 2017/02/24 | 3,390 | 3,435 | 3,380 | 3,410 | ±0 | ±0% | 387,000 |
| 2017/02/23 | 3,410 | 3,440 | 3,375 | 3,410 | +30 | +0.9% | 575,000 |
| 2017/02/22 | 3,430 | 3,430 | 3,365 | 3,380 | -45 | -1.3% | 507,000 |
| 2017/02/21 | 3,395 | 3,430 | 3,395 | 3,425 | +30 | +0.9% | 400,000 |
| 2017/02/20 | 3,395 | 3,400 | 3,375 | 3,395 | -5 | -0.1% | 461,000 |
| 2017/02/17 | 3,405 | 3,405 | 3,380 | 3,400 | -35 | -1% | 484,000 |
| 2017/02/16 | 3,430 | 3,445 | 3,410 | 3,435 | +25 | +0.7% | 488,000 |
| 2017/02/15 | 3,435 | 3,440 | 3,405 | 3,410 | +20 | +0.6% | 416,000 |
| 2017/02/14 | 3,435 | 3,450 | 3,385 | 3,390 | -60 | -1.7% | 627,000 |
| 2017/02/13 | 3,450 | 3,480 | 3,430 | 3,450 | +35 | +1% | 533,000 |
| 2017/02/10 | 3,400 | 3,425 | 3,355 | 3,415 | +80 | +2.4% | 969,000 |
| 2017/02/09 | 3,345 | 3,350 | 3,305 | 3,335 | ±0 | ±0% | 538,000 |
| 2017/02/08 | 3,350 | 3,365 | 3,315 | 3,335 | -10 | -0.3% | 545,000 |
| 2017/02/07 | 3,355 | 3,355 | 3,305 | 3,345 | -25 | -0.7% | 822,000 |
| 2017/02/06 | 3,435 | 3,450 | 3,350 | 3,370 | -200 | -5.6% | 1,737,000 |
| 2017/02/03 | 3,525 | 3,585 | 3,525 | 3,570 | +30 | +0.8% | 731,000 |
| 2017/02/02 | 3,615 | 3,620 | 3,530 | 3,540 | -90 | -2.5% | 847,000 |
| 2017/02/01 | 3,600 | 3,650 | 3,560 | 3,630 | +75 | +2.1% | 945,000 |
| 2017/01/31 | 3,515 | 3,575 | 3,515 | 3,555 | +10 | +0.3% | 855,000 |
| 2017/01/30 | 3,540 | 3,550 | 3,505 | 3,545 | ±0 | ±0% | 439,000 |
| 2017/01/27 | 3,520 | 3,565 | 3,520 | 3,545 | +40 | +1.1% | 760,000 |
| 2017/01/26 | 3,480 | 3,505 | 3,450 | 3,505 | +55 | +1.6% | 690,000 |
| 2017/01/25 | 3,490 | 3,505 | 3,410 | 3,450 | -10 | -0.3% | 584,000 |
| 2017/01/24 | 3,485 | 3,510 | 3,450 | 3,460 | -35 | -1% | 712,000 |
| 2017/01/23 | 3,530 | 3,530 | 3,495 | 3,495 | -90 | -2.5% | 605,000 |
| 2017/01/20 | 3,550 | 3,595 | 3,540 | 3,585 | +30 | +0.8% | 529,000 |
| 2017/01/19 | 3,550 | 3,605 | 3,540 | 3,555 | +15 | +0.4% | 606,000 |
| 2017/01/18 | 3,585 | 3,585 | 3,510 | 3,540 | -20 | -0.6% | 654,000 |
2001～
2050
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
