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 |
|---|---|---|---|---|---|---|---|
| 2016/05/18 | 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 |
| 2016/04/15 | 3,720 | 3,735 | 3,705 | 3,720 | -10 | -0.3% | 636,000 |
| 2016/04/14 | 3,660 | 3,735 | 3,620 | 3,730 | +140 | +3.9% | 999,000 |
| 2016/04/13 | 3,540 | 3,605 | 3,525 | 3,590 | +70 | +2% | 753,000 |
| 2016/04/12 | 3,560 | 3,595 | 3,515 | 3,520 | -70 | -1.9% | 740,000 |
| 2016/04/11 | 3,610 | 3,615 | 3,555 | 3,590 | +10 | +0.3% | 599,000 |
| 2016/04/08 | 3,500 | 3,625 | 3,485 | 3,580 | +60 | +1.7% | 1,081,000 |
| 2016/04/07 | 3,560 | 3,560 | 3,485 | 3,520 | -5 | -0.1% | 772,000 |
| 2016/04/06 | 3,525 | 3,545 | 3,480 | 3,525 | -5 | -0.1% | 599,000 |
| 2016/04/05 | 3,570 | 3,590 | 3,520 | 3,530 | -30 | -0.8% | 905,000 |
| 2016/04/04 | 3,575 | 3,605 | 3,535 | 3,560 | +15 | +0.4% | 1,110,000 |
| 2016/04/01 | 3,690 | 3,695 | 3,510 | 3,545 | -155 | -4.2% | 1,317,000 |
| 2016/03/31 | 3,845 | 3,855 | 3,700 | 3,700 | -135 | -3.5% | 1,144,000 |
| 2016/03/30 | 3,860 | 3,910 | 3,835 | 3,835 | -25 | -0.6% | 641,000 |
| 2016/03/29 | 3,815 | 3,865 | 3,795 | 3,860 | +10 | +0.3% | 570,000 |
| 2016/03/28 | 3,820 | 3,850 | 3,800 | 3,850 | +70 | +1.9% | 602,000 |
| 2016/03/25 | 3,800 | 3,825 | 3,770 | 3,780 | -15 | -0.4% | 561,000 |
| 2016/03/24 | 3,790 | 3,830 | 3,775 | 3,795 | +10 | +0.3% | 826,000 |
| 2016/03/23 | 3,765 | 3,815 | 3,765 | 3,785 | +35 | +0.9% | 574,000 |
| 2016/03/22 | 3,715 | 3,780 | 3,705 | 3,750 | +35 | +0.9% | 839,000 |
| 2016/03/18 | 3,800 | 3,800 | 3,675 | 3,715 | -80 | -2.1% | 890,000 |
| 2016/03/17 | 3,855 | 3,870 | 3,775 | 3,795 | -45 | -1.2% | 726,000 |
| 2016/03/16 | 3,810 | 3,870 | 3,810 | 3,840 | +20 | +0.5% | 519,000 |
| 2016/03/15 | 3,820 | 3,870 | 3,790 | 3,820 | -40 | -1% | 693,000 |
| 2016/03/14 | 3,900 | 3,915 | 3,845 | 3,860 | +10 | +0.3% | 566,000 |
| 2016/03/11 | 3,775 | 3,875 | 3,760 | 3,850 | +20 | +0.5% | 1,721,000 |
| 2016/03/10 | 3,815 | 3,840 | 3,795 | 3,830 | +65 | +1.7% | 525,000 |
| 2016/03/09 | 3,730 | 3,790 | 3,725 | 3,765 | -20 | -0.5% | 923,000 |
| 2016/03/08 | 3,835 | 3,865 | 3,765 | 3,785 | -75 | -1.9% | 923,000 |
| 2016/03/07 | 3,930 | 3,930 | 3,840 | 3,860 | -50 | -1.3% | 714,000 |
| 2016/03/04 | 3,910 | 3,920 | 3,835 | 3,910 | -5 | -0.1% | 633,000 |
| 2016/03/03 | 3,870 | 3,935 | 3,865 | 3,915 | -10 | -0.3% | 598,000 |
2251～
2300
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
