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 |
|---|---|---|---|---|---|---|---|
| 2016/10/12 | 3,260 | 3,325 | 3,260 | 3,295 | +5 | +0.2% | 760,000 |
| 2016/10/11 | 3,310 | 3,320 | 3,265 | 3,290 | -20 | -0.6% | 687,000 |
| 2016/10/07 | 3,285 | 3,320 | 3,265 | 3,310 | +45 | +1.4% | 759,000 |
| 2016/10/06 | 3,250 | 3,290 | 3,220 | 3,265 | +20 | +0.6% | 636,000 |
| 2016/10/05 | 3,270 | 3,270 | 3,220 | 3,245 | -45 | -1.4% | 563,000 |
| 2016/10/04 | 3,330 | 3,330 | 3,270 | 3,290 | -15 | -0.5% | 700,000 |
| 2016/10/03 | 3,240 | 3,320 | 3,235 | 3,305 | +85 | +2.6% | 628,000 |
| 2016/09/30 | 3,230 | 3,250 | 3,205 | 3,220 | -35 | -1.1% | 565,000 |
| 2016/09/29 | 3,250 | 3,275 | 3,230 | 3,255 | +5 | +0.2% | 439,000 |
| 2016/09/28 | 3,260 | 3,270 | 3,235 | 3,250 | -45 | -1.4% | 551,000 |
| 2016/09/27 | 3,225 | 3,305 | 3,195 | 3,295 | +65 | +2% | 924,000 |
| 2016/09/26 | 3,260 | 3,305 | 3,220 | 3,230 | -20 | -0.6% | 892,000 |
| 2016/09/23 | 3,225 | 3,265 | 3,205 | 3,250 | +55 | +1.7% | 690,000 |
| 2016/09/21 | 3,170 | 3,210 | 3,165 | 3,195 | -5 | -0.2% | 1,071,000 |
| 2016/09/20 | 3,190 | 3,215 | 3,155 | 3,200 | -15 | -0.5% | 766,000 |
| 2016/09/16 | 3,230 | 3,230 | 3,185 | 3,215 | +5 | +0.2% | 545,000 |
| 2016/09/15 | 3,235 | 3,245 | 3,190 | 3,210 | -55 | -1.7% | 607,000 |
| 2016/09/14 | 3,280 | 3,305 | 3,255 | 3,265 | -20 | -0.6% | 531,000 |
| 2016/09/13 | 3,260 | 3,300 | 3,255 | 3,285 | +35 | +1.1% | 535,000 |
| 2016/09/12 | 3,220 | 3,265 | 3,205 | 3,250 | ±0 | ±0% | 547,000 |
| 2016/09/09 | 3,320 | 3,350 | 3,250 | 3,250 | -65 | -2% | 1,159,000 |
| 2016/09/08 | 3,335 | 3,345 | 3,300 | 3,315 | -20 | -0.6% | 524,000 |
| 2016/09/07 | 3,345 | 3,365 | 3,315 | 3,335 | -15 | -0.4% | 676,000 |
| 2016/09/06 | 3,310 | 3,350 | 3,305 | 3,350 | +60 | +1.8% | 577,000 |
| 2016/09/05 | 3,305 | 3,310 | 3,275 | 3,290 | -10 | -0.3% | 428,000 |
| 2016/09/02 | 3,295 | 3,365 | 3,280 | 3,300 | ±0 | ±0% | 881,000 |
| 2016/09/01 | 3,220 | 3,305 | 3,220 | 3,300 | +45 | +1.4% | 754,000 |
| 2016/08/31 | 3,305 | 3,325 | 3,200 | 3,255 | -80 | -2.4% | 1,078,000 |
| 2016/08/30 | 3,340 | 3,360 | 3,310 | 3,335 | -15 | -0.4% | 818,000 |
| 2016/08/29 | 3,385 | 3,385 | 3,320 | 3,350 | +35 | +1.1% | 892,000 |
| 2016/08/26 | 3,315 | 3,350 | 3,220 | 3,315 | +10 | +0.3% | 1,374,000 |
| 2016/08/25 | 3,330 | 3,335 | 3,290 | 3,305 | ±0 | ±0% | 1,043,000 |
| 2016/08/24 | 3,275 | 3,325 | 3,250 | 3,305 | +25 | +0.8% | 835,000 |
| 2016/08/23 | 3,200 | 3,335 | 3,195 | 3,280 | +90 | +2.8% | 1,031,000 |
| 2016/08/22 | 3,175 | 3,200 | 3,160 | 3,190 | +35 | +1.1% | 444,000 |
| 2016/08/19 | 3,215 | 3,215 | 3,105 | 3,155 | -60 | -1.9% | 736,000 |
| 2016/08/18 | 3,300 | 3,325 | 3,210 | 3,215 | -65 | -2% | 804,000 |
| 2016/08/17 | 3,315 | 3,330 | 3,270 | 3,280 | -45 | -1.4% | 618,000 |
| 2016/08/16 | 3,435 | 3,435 | 3,320 | 3,325 | -95 | -2.8% | 781,000 |
| 2016/08/15 | 3,450 | 3,470 | 3,415 | 3,420 | -5 | -0.1% | 388,000 |
| 2016/08/12 | 3,430 | 3,435 | 3,380 | 3,425 | +55 | +1.6% | 968,000 |
| 2016/08/10 | 3,380 | 3,410 | 3,325 | 3,370 | -10 | -0.3% | 894,000 |
| 2016/08/09 | 3,330 | 3,395 | 3,325 | 3,380 | +60 | +1.8% | 777,000 |
| 2016/08/08 | 3,380 | 3,385 | 3,280 | 3,320 | -10 | -0.3% | 675,000 |
| 2016/08/05 | 3,350 | 3,410 | 3,305 | 3,330 | -50 | -1.5% | 867,000 |
| 2016/08/04 | 3,500 | 3,505 | 3,355 | 3,380 | -100 | -2.9% | 1,388,000 |
| 2016/08/03 | 3,550 | 3,660 | 3,480 | 3,480 | -255 | -6.8% | 1,570,000 |
| 2016/08/02 | 3,700 | 3,795 | 3,690 | 3,735 | +30 | +0.8% | 736,000 |
| 2016/08/01 | 3,655 | 3,730 | 3,610 | 3,705 | +50 | +1.4% | 890,000 |
| 2016/07/29 | 3,640 | 3,675 | 3,565 | 3,655 | ±0 | ±0% | 892,000 |
2151～
2200
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
