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 |
|---|---|---|---|---|---|---|---|
| 2016/07/28 | 3,670 | 3,670 | 3,590 | 3,655 | -25 | -0.7% | 863,000 |
| 2016/07/27 | 3,730 | 3,760 | 3,665 | 3,680 | -25 | -0.7% | 847,000 |
| 2016/07/26 | 3,735 | 3,790 | 3,690 | 3,705 | -90 | -2.4% | 864,000 |
| 2016/07/25 | 3,805 | 3,845 | 3,765 | 3,795 | -40 | -1% | 395,000 |
| 2016/07/22 | 3,885 | 3,900 | 3,815 | 3,835 | -35 | -0.9% | 476,000 |
| 2016/07/21 | 3,905 | 3,915 | 3,855 | 3,870 | -20 | -0.5% | 327,000 |
| 2016/07/20 | 3,855 | 3,895 | 3,850 | 3,890 | -5 | -0.1% | 620,000 |
| 2016/07/19 | 3,795 | 3,895 | 3,775 | 3,895 | +110 | +2.9% | 749,000 |
| 2016/07/15 | 3,875 | 3,900 | 3,770 | 3,785 | -125 | -3.2% | 760,000 |
| 2016/07/14 | 3,865 | 3,925 | 3,825 | 3,910 | +70 | +1.8% | 651,000 |
| 2016/07/13 | 3,950 | 3,965 | 3,825 | 3,840 | -130 | -3.3% | 1,332,000 |
| 2016/07/12 | 3,955 | 3,990 | 3,915 | 3,970 | +55 | +1.4% | 761,000 |
| 2016/07/11 | 3,845 | 3,940 | 3,845 | 3,915 | +115 | +3% | 488,000 |
| 2016/07/08 | 3,920 | 3,920 | 3,790 | 3,800 | -95 | -2.4% | 1,028,000 |
| 2016/07/07 | 3,910 | 3,930 | 3,880 | 3,895 | -15 | -0.4% | 523,000 |
| 2016/07/06 | 3,855 | 3,910 | 3,825 | 3,910 | +20 | +0.5% | 748,000 |
| 2016/07/05 | 3,895 | 3,900 | 3,865 | 3,890 | +5 | +0.1% | 357,000 |
| 2016/07/04 | 3,820 | 3,895 | 3,820 | 3,885 | +20 | +0.5% | 552,000 |
| 2016/07/01 | 3,795 | 3,880 | 3,760 | 3,865 | +115 | +3.1% | 938,000 |
| 2016/06/30 | 3,820 | 3,820 | 3,750 | 3,750 | -5 | -0.1% | 1,042,000 |
| 2016/06/29 | 3,785 | 3,810 | 3,735 | 3,755 | +5 | +0.1% | 784,000 |
| 2016/06/28 | 3,650 | 3,800 | 3,635 | 3,750 | +60 | +1.6% | 810,000 |
| 2016/06/27 | 3,545 | 3,705 | 3,545 | 3,690 | +215 | +6.2% | 938,000 |
| 2016/06/24 | 3,850 | 3,860 | 3,465 | 3,475 | -350 | -9.2% | 1,368,000 |
| 2016/06/23 | 3,845 | 3,855 | 3,805 | 3,825 | -5 | -0.1% | 414,000 |
| 2016/06/22 | 3,770 | 3,845 | 3,750 | 3,830 | +40 | +1.1% | 501,000 |
| 2016/06/21 | 3,680 | 3,795 | 3,650 | 3,790 | +105 | +2.8% | 502,000 |
| 2016/06/20 | 3,700 | 3,725 | 3,665 | 3,685 | +35 | +1% | 878,000 |
| 2016/06/17 | 3,695 | 3,715 | 3,645 | 3,650 | +25 | +0.7% | 863,000 |
| 2016/06/16 | 3,740 | 3,780 | 3,610 | 3,625 | -135 | -3.6% | 966,000 |
| 2016/06/15 | 3,800 | 3,810 | 3,725 | 3,760 | -10 | -0.3% | 608,000 |
| 2016/06/14 | 3,810 | 3,825 | 3,735 | 3,770 | -30 | -0.8% | 604,000 |
| 2016/06/13 | 3,870 | 3,870 | 3,790 | 3,800 | -95 | -2.4% | 546,000 |
| 2016/06/10 | 3,900 | 3,900 | 3,855 | 3,895 | +5 | +0.1% | 1,284,000 |
| 2016/06/09 | 3,905 | 3,915 | 3,850 | 3,890 | -20 | -0.5% | 497,000 |
| 2016/06/08 | 3,890 | 3,915 | 3,865 | 3,910 | +40 | +1% | 588,000 |
| 2016/06/07 | 3,885 | 3,905 | 3,860 | 3,870 | -25 | -0.6% | 559,000 |
| 2016/06/06 | 3,840 | 3,895 | 3,815 | 3,895 | ±0 | ±0% | 551,000 |
| 2016/06/03 | 3,815 | 3,905 | 3,815 | 3,895 | +85 | +2.2% | 503,000 |
| 2016/06/02 | 3,905 | 3,920 | 3,805 | 3,810 | -110 | -2.8% | 905,000 |
| 2016/06/01 | 3,925 | 3,965 | 3,915 | 3,920 | -60 | -1.5% | 684,000 |
| 2016/05/31 | 3,935 | 4,005 | 3,900 | 3,980 | +50 | +1.3% | 1,016,000 |
| 2016/05/30 | 3,845 | 3,930 | 3,835 | 3,930 | +105 | +2.7% | 652,000 |
| 2016/05/27 | 3,775 | 3,840 | 3,775 | 3,825 | +35 | +0.9% | 407,000 |
| 2016/05/26 | 3,765 | 3,810 | 3,760 | 3,790 | +35 | +0.9% | 482,000 |
| 2016/05/25 | 3,780 | 3,785 | 3,735 | 3,755 | +10 | +0.3% | 589,000 |
| 2016/05/24 | 3,770 | 3,780 | 3,725 | 3,745 | -30 | -0.8% | 637,000 |
| 2016/05/23 | 3,800 | 3,815 | 3,745 | 3,775 | -25 | -0.7% | 675,000 |
| 2016/05/20 | 3,750 | 3,800 | 3,720 | 3,800 | +60 | +1.6% | 836,000 |
| 2016/05/19 | 3,755 | 3,775 | 3,725 | 3,740 | +40 | +1.1% | 654,000 |
2201～
2250
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
