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 |
|---|---|---|---|---|---|---|---|
| 2017/07/06 | 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 |
| 2017/06/12 | 3,560 | 3,610 | 3,560 | 3,605 | +40 | +1.1% | 362,300 |
| 2017/06/09 | 3,605 | 3,610 | 3,555 | 3,565 | -20 | -0.6% | 1,154,600 |
| 2017/06/08 | 3,590 | 3,610 | 3,570 | 3,585 | ±0 | ±0% | 522,500 |
| 2017/06/07 | 3,615 | 3,620 | 3,570 | 3,585 | -25 | -0.7% | 527,600 |
| 2017/06/06 | 3,640 | 3,660 | 3,595 | 3,610 | -10 | -0.3% | 687,100 |
| 2017/06/05 | 3,575 | 3,640 | 3,565 | 3,620 | +30 | +0.8% | 485,300 |
| 2017/06/02 | 3,550 | 3,610 | 3,530 | 3,590 | +50 | +1.4% | 817,000 |
| 2017/06/01 | 3,475 | 3,540 | 3,470 | 3,540 | +70 | +2% | 494,200 |
| 2017/05/31 | 3,485 | 3,500 | 3,455 | 3,470 | -25 | -0.7% | 521,000 |
| 2017/05/30 | 3,525 | 3,535 | 3,480 | 3,495 | -35 | -1% | 404,900 |
| 2017/05/29 | 3,525 | 3,535 | 3,515 | 3,530 | +20 | +0.6% | 303,700 |
| 2017/05/26 | 3,500 | 3,530 | 3,495 | 3,510 | +10 | +0.3% | 435,200 |
| 2017/05/25 | 3,505 | 3,525 | 3,500 | 3,500 | -10 | -0.3% | 438,200 |
| 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 |
2001～
2050
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
