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 |
|---|---|---|---|---|---|---|---|
| 2017/05/24 | 3,505 | 3,525 | 3,495 | 3,510 | +30 | +0.9% | 570,700 |
| 2017/05/23 | 3,485 | 3,510 | 3,475 | 3,480 | -10 | -0.3% | 406,300 |
| 2017/05/22 | 3,470 | 3,495 | 3,455 | 3,490 | +15 | +0.4% | 399,700 |
| 2017/05/19 | 3,485 | 3,510 | 3,450 | 3,475 | -15 | -0.4% | 601,800 |
| 2017/05/18 | 3,515 | 3,540 | 3,460 | 3,490 | -50 | -1.4% | 722,800 |
| 2017/05/17 | 3,490 | 3,545 | 3,490 | 3,540 | +15 | +0.4% | 661,700 |
| 2017/05/16 | 3,535 | 3,575 | 3,500 | 3,525 | -5 | -0.1% | 614,300 |
| 2017/05/15 | 3,500 | 3,550 | 3,495 | 3,530 | +20 | +0.6% | 600,200 |
| 2017/05/12 | 3,515 | 3,530 | 3,480 | 3,510 | ±0 | ±0% | 1,058,700 |
| 2017/05/11 | 3,505 | 3,530 | 3,485 | 3,510 | -10 | -0.3% | 548,200 |
| 2017/05/10 | 3,525 | 3,530 | 3,495 | 3,520 | +10 | +0.3% | 666,000 |
| 2017/05/09 | 3,505 | 3,530 | 3,500 | 3,510 | +30 | +0.9% | 777,500 |
| 2017/05/08 | 3,440 | 3,495 | 3,420 | 3,480 | +105 | +3.1% | 1,361,200 |
| 2017/05/02 | 3,395 | 3,415 | 3,370 | 3,375 | -5 | -0.1% | 589,500 |
| 2017/05/01 | 3,385 | 3,420 | 3,360 | 3,380 | -45 | -1.3% | 794,500 |
| 2017/04/28 | 3,420 | 3,440 | 3,375 | 3,425 | -35 | -1% | 1,444,600 |
| 2017/04/27 | 3,465 | 3,530 | 3,415 | 3,460 | -50 | -1.4% | 1,685,800 |
| 2017/04/26 | 3,465 | 3,525 | 3,445 | 3,510 | +60 | +1.7% | 959,500 |
| 2017/04/25 | 3,420 | 3,460 | 3,405 | 3,450 | +40 | +1.2% | 793,300 |
| 2017/04/24 | 3,385 | 3,420 | 3,365 | 3,410 | +75 | +2.2% | 939,400 |
| 2017/04/21 | 3,310 | 3,350 | 3,295 | 3,335 | +55 | +1.7% | 1,244,100 |
| 2017/04/20 | 3,310 | 3,320 | 3,255 | 3,280 | -50 | -1.5% | 829,700 |
| 2017/04/19 | 3,335 | 3,360 | 3,320 | 3,330 | -5 | -0.1% | 758,900 |
| 2017/04/18 | 3,375 | 3,375 | 3,315 | 3,335 | -45 | -1.3% | 720,900 |
| 2017/04/17 | 3,285 | 3,380 | 3,285 | 3,380 | +75 | +2.3% | 673,900 |
| 2017/04/14 | 3,385 | 3,385 | 3,290 | 3,305 | -40 | -1.2% | 1,253,900 |
| 2017/04/13 | 3,345 | 3,370 | 3,335 | 3,345 | -15 | -0.4% | 584,800 |
| 2017/04/12 | 3,335 | 3,365 | 3,315 | 3,360 | -10 | -0.3% | 733,300 |
| 2017/04/11 | 3,330 | 3,380 | 3,330 | 3,370 | +25 | +0.7% | 645,700 |
| 2017/04/10 | 3,345 | 3,380 | 3,320 | 3,345 | +20 | +0.6% | 591,400 |
| 2017/04/07 | 3,330 | 3,350 | 3,285 | 3,325 | +25 | +0.8% | 1,027,000 |
| 2017/04/06 | 3,350 | 3,370 | 3,285 | 3,300 | -70 | -2.1% | 757,800 |
| 2017/04/05 | 3,405 | 3,415 | 3,355 | 3,370 | -25 | -0.7% | 646,400 |
| 2017/04/04 | 3,390 | 3,430 | 3,365 | 3,395 | -10 | -0.3% | 812,100 |
| 2017/04/03 | 3,330 | 3,420 | 3,330 | 3,405 | +80 | +2.4% | 761,200 |
| 2017/03/31 | 3,375 | 3,385 | 3,325 | 3,325 | -50 | -1.5% | 631,000 |
| 2017/03/30 | 3,425 | 3,445 | 3,360 | 3,375 | -80 | -2.3% | 564,000 |
| 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 |
2001～
2050
件表示中 / 3752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 | 131,900円 | +5.0% | -2.3% | 1.90% | 20.80倍 | 2.44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 | 198,800円 | +4.4% | +64.6% | 3.72% | 10.73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 | 456,800円 | +5.9% | -0.3% | 2.63% | 15.68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 | 981,800円 | +7.4% | +0.1% | 2.04% | 15.78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 | 305,600円 | +3.6% | +6.7% | 3.44% | 15.33倍 | 1.11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
