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 |
|---|---|---|---|---|---|---|---|
| 2016/06/30 | 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 |
| 2016/05/18 | 3,680 | 3,745 | 3,670 | 3,700 | -25 | -0.7% | 507,000 |
| 2016/05/17 | 3,700 | 3,730 | 3,660 | 3,725 | +60 | +1.6% | 611,000 |
| 2016/05/16 | 3,645 | 3,710 | 3,645 | 3,665 | -10 | -0.3% | 303,000 |
| 2016/05/13 | 3,755 | 3,755 | 3,665 | 3,675 | -20 | -0.5% | 859,000 |
| 2016/05/12 | 3,650 | 3,695 | 3,625 | 3,695 | +15 | +0.4% | 444,000 |
| 2016/05/11 | 3,695 | 3,725 | 3,655 | 3,680 | +45 | +1.2% | 720,000 |
| 2016/05/10 | 3,580 | 3,650 | 3,575 | 3,635 | +110 | +3.1% | 1,127,000 |
| 2016/05/09 | 3,480 | 3,525 | 3,460 | 3,525 | +75 | +2.2% | 545,000 |
| 2016/05/06 | 3,475 | 3,510 | 3,415 | 3,450 | -10 | -0.3% | 1,047,000 |
| 2016/05/02 | 3,445 | 3,480 | 3,430 | 3,460 | -75 | -2.1% | 1,146,000 |
| 2016/04/28 | 3,645 | 3,750 | 3,535 | 3,535 | -180 | -4.8% | 1,798,000 |
| 2016/04/27 | 3,730 | 3,835 | 3,500 | 3,715 | -15 | -0.4% | 2,744,000 |
| 2016/04/26 | 3,710 | 3,745 | 3,690 | 3,730 | -5 | -0.1% | 596,000 |
| 2016/04/25 | 3,795 | 3,820 | 3,725 | 3,735 | -90 | -2.4% | 925,000 |
| 2016/04/22 | 3,805 | 3,825 | 3,775 | 3,825 | -5 | -0.1% | 834,000 |
| 2016/04/21 | 3,795 | 3,835 | 3,775 | 3,830 | +135 | +3.7% | 686,000 |
| 2016/04/20 | 3,715 | 3,745 | 3,680 | 3,695 | +5 | +0.1% | 742,000 |
| 2016/04/19 | 3,650 | 3,705 | 3,635 | 3,690 | +110 | +3.1% | 862,000 |
| 2016/04/18 | 3,635 | 3,665 | 3,575 | 3,580 | -140 | -3.8% | 812,000 |
2251～
2300
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
