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 |
|---|---|---|---|---|---|---|---|
| 2016/09/12 | 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 |
| 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 |
2201～
2250
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
