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 |
|---|---|---|---|---|---|---|---|
| 2016/01/07 | 3,890 | 3,970 | 3,815 | 3,840 | -45 | -1.2% | 976,000 |
| 2016/01/06 | 3,900 | 3,960 | 3,840 | 3,885 | -10 | -0.3% | 971,000 |
| 2016/01/05 | 4,005 | 4,030 | 3,870 | 3,895 | -125 | -3.1% | 1,492,000 |
| 2016/01/04 | 4,155 | 4,190 | 4,005 | 4,020 | -205 | -4.9% | 912,000 |
| 2015/12/30 | 4,230 | 4,255 | 4,190 | 4,225 | +30 | +0.7% | 545,000 |
| 2015/12/29 | 4,185 | 4,220 | 4,130 | 4,195 | +15 | +0.4% | 547,000 |
| 2015/12/28 | 4,205 | 4,225 | 4,075 | 4,180 | +5 | +0.1% | 516,000 |
| 2015/12/25 | 4,120 | 4,195 | 4,115 | 4,175 | +60 | +1.5% | 504,000 |
| 2015/12/24 | 4,180 | 4,190 | 4,105 | 4,115 | -20 | -0.5% | 415,000 |
| 2015/12/22 | 4,160 | 4,180 | 4,100 | 4,135 | -5 | -0.1% | 484,000 |
| 2015/12/21 | 4,120 | 4,160 | 4,030 | 4,140 | +15 | +0.4% | 916,000 |
| 2015/12/18 | 4,195 | 4,335 | 4,110 | 4,125 | -70 | -1.7% | 1,275,000 |
| 2015/12/17 | 4,115 | 4,215 | 4,115 | 4,195 | +125 | +3.1% | 1,168,000 |
| 2015/12/16 | 4,025 | 4,070 | 3,955 | 4,070 | +130 | +3.3% | 786,000 |
| 2015/12/15 | 4,005 | 4,050 | 3,935 | 3,940 | -65 | -1.6% | 623,000 |
| 2015/12/14 | 3,945 | 4,040 | 3,915 | 4,005 | ±0 | ±0% | 719,000 |
| 2015/12/11 | 3,940 | 4,060 | 3,940 | 4,005 | +60 | +1.5% | 2,020,000 |
| 2015/12/10 | 3,895 | 3,960 | 3,880 | 3,945 | -35 | -0.9% | 602,000 |
| 2015/12/09 | 4,030 | 4,060 | 3,960 | 3,980 | -50 | -1.2% | 670,000 |
| 2015/12/08 | 4,015 | 4,095 | 4,015 | 4,030 | -20 | -0.5% | 526,000 |
| 2015/12/07 | 4,010 | 4,070 | 4,010 | 4,050 | +90 | +2.3% | 507,000 |
| 2015/12/04 | 4,030 | 4,065 | 3,930 | 3,960 | -140 | -3.4% | 808,000 |
| 2015/12/03 | 4,065 | 4,115 | 4,065 | 4,100 | +15 | +0.4% | 447,000 |
| 2015/12/02 | 4,050 | 4,095 | 4,050 | 4,085 | -5 | -0.1% | 467,000 |
| 2015/12/01 | 4,010 | 4,090 | 4,005 | 4,090 | +35 | +0.9% | 782,000 |
| 2015/11/30 | 4,105 | 4,105 | 4,050 | 4,055 | -70 | -1.7% | 752,000 |
| 2015/11/27 | 4,145 | 4,185 | 4,100 | 4,125 | +50 | +1.2% | 866,000 |
| 2015/11/26 | 4,085 | 4,110 | 4,070 | 4,075 | +10 | +0.2% | 475,000 |
| 2015/11/25 | 4,070 | 4,080 | 4,035 | 4,065 | +20 | +0.5% | 547,000 |
| 2015/11/24 | 4,090 | 4,115 | 4,020 | 4,045 | -20 | -0.5% | 696,000 |
| 2015/11/20 | 4,000 | 4,095 | 3,985 | 4,065 | -45 | -1.1% | 1,109,000 |
| 2015/11/19 | 4,105 | 4,140 | 4,085 | 4,110 | +30 | +0.7% | 717,000 |
| 2015/11/18 | 4,100 | 4,130 | 4,070 | 4,080 | +20 | +0.5% | 559,000 |
| 2015/11/17 | 4,060 | 4,095 | 4,050 | 4,060 | +40 | +1% | 838,000 |
| 2015/11/16 | 3,970 | 4,055 | 3,970 | 4,020 | -55 | -1.3% | 639,000 |
| 2015/11/13 | 4,000 | 4,080 | 3,985 | 4,075 | +55 | +1.4% | 890,000 |
| 2015/11/12 | 4,030 | 4,060 | 4,000 | 4,020 | ±0 | ±0% | 468,000 |
| 2015/11/11 | 3,900 | 4,025 | 3,900 | 4,020 | +75 | +1.9% | 520,000 |
| 2015/11/10 | 3,895 | 3,950 | 3,870 | 3,945 | +20 | +0.5% | 587,000 |
| 2015/11/09 | 3,875 | 3,945 | 3,860 | 3,925 | +85 | +2.2% | 1,133,000 |
| 2015/11/06 | 3,830 | 3,960 | 3,805 | 3,840 | +65 | +1.7% | 1,134,000 |
| 2015/11/05 | 3,750 | 3,780 | 3,705 | 3,775 | +65 | +1.8% | 596,000 |
| 2015/11/04 | 3,750 | 3,765 | 3,680 | 3,710 | +55 | +1.5% | 855,000 |
| 2015/11/02 | 3,780 | 3,780 | 3,635 | 3,655 | -160 | -4.2% | 799,000 |
| 2015/10/30 | 3,715 | 3,840 | 3,690 | 3,815 | +100 | +2.7% | 1,024,000 |
| 2015/10/29 | 3,740 | 3,740 | 3,680 | 3,715 | -25 | -0.7% | 1,709,000 |
| 2015/10/28 | 3,720 | 3,760 | 3,695 | 3,740 | +15 | +0.4% | 780,000 |
| 2015/10/27 | 3,730 | 3,775 | 3,710 | 3,725 | -5 | -0.1% | 565,000 |
| 2015/10/26 | 3,780 | 3,815 | 3,715 | 3,730 | ±0 | ±0% | 603,000 |
| 2015/10/23 | 3,680 | 3,750 | 3,655 | 3,730 | +150 | +4.2% | 1,029,000 |
2301～
2350
件表示中 / 3715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 | 127,600円 | +5.0% | -2.3% | 1.96% | 20.17倍 | 2.36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 | 207,000円 | +4.4% | +64.6% | 3.57% | 11.18倍 | 1.42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 | 464,300円 | +5.9% | -0.3% | 2.58% | 15.94倍 | 1.19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 | 910,500円 | +7.4% | +0.1% | 2.20% | 14.63倍 | 1.89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 |
| ヤクルト | 289,400円 | +1.3% | -1.8% | 2.28% | 17.35倍 | 1.48倍 |
|
乳酸生菌飲料主力。訪問販売員による強固な販売網。化粧品も。拠点拡大で海外収益が柱に |
市場注目の銘柄
チャート関連のコラム
