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 |
|---|---|---|---|---|---|---|---|
| 2016/03/01 | 3,710 | 3,820 | 3,695 | 3,785 | +70 | +1.9% | 977,000 |
| 2016/02/29 | 3,850 | 3,855 | 3,715 | 3,715 | -110 | -2.9% | 856,000 |
| 2016/02/26 | 3,870 | 3,905 | 3,825 | 3,825 | +5 | +0.1% | 683,000 |
| 2016/02/25 | 3,770 | 3,840 | 3,770 | 3,820 | +45 | +1.2% | 640,000 |
| 2016/02/24 | 3,790 | 3,810 | 3,720 | 3,775 | ±0 | ±0% | 978,000 |
| 2016/02/23 | 3,880 | 3,880 | 3,740 | 3,775 | -35 | -0.9% | 941,000 |
| 2016/02/22 | 3,745 | 3,835 | 3,730 | 3,810 | +65 | +1.7% | 1,075,000 |
| 2016/02/19 | 3,735 | 3,775 | 3,670 | 3,745 | -20 | -0.5% | 894,000 |
| 2016/02/18 | 3,800 | 3,850 | 3,755 | 3,765 | +40 | +1.1% | 1,177,000 |
| 2016/02/17 | 3,790 | 3,815 | 3,660 | 3,725 | -70 | -1.8% | 1,513,000 |
| 2016/02/16 | 3,875 | 3,885 | 3,790 | 3,795 | -130 | -3.3% | 1,254,000 |
| 2016/02/15 | 3,800 | 3,965 | 3,755 | 3,925 | +250 | +6.8% | 1,361,000 |
| 2016/02/12 | 3,735 | 3,760 | 3,625 | 3,675 | -180 | -4.7% | 1,814,000 |
| 2016/02/10 | 3,990 | 4,010 | 3,765 | 3,855 | -115 | -2.9% | 2,233,000 |
| 2016/02/09 | 3,930 | 4,010 | 3,900 | 3,970 | -100 | -2.5% | 1,247,000 |
| 2016/02/08 | 4,145 | 4,150 | 3,970 | 4,070 | +135 | +3.4% | 1,492,000 |
| 2016/02/05 | 3,955 | 3,975 | 3,865 | 3,935 | -95 | -2.4% | 824,000 |
| 2016/02/04 | 4,105 | 4,110 | 4,000 | 4,030 | -100 | -2.4% | 957,000 |
| 2016/02/03 | 4,105 | 4,170 | 4,050 | 4,130 | -45 | -1.1% | 891,000 |
| 2016/02/02 | 3,965 | 4,190 | 3,965 | 4,175 | +110 | +2.7% | 1,230,000 |
| 2016/02/01 | 4,000 | 4,075 | 4,000 | 4,065 | +105 | +2.7% | 1,067,000 |
| 2016/01/29 | 3,745 | 3,980 | 3,725 | 3,960 | +270 | +7.3% | 2,518,000 |
| 2016/01/28 | 3,645 | 3,735 | 3,615 | 3,690 | +15 | +0.4% | 994,000 |
| 2016/01/27 | 3,625 | 3,685 | 3,605 | 3,675 | +145 | +4.1% | 1,011,000 |
| 2016/01/26 | 3,545 | 3,580 | 3,505 | 3,530 | -85 | -2.4% | 1,042,000 |
| 2016/01/25 | 3,550 | 3,645 | 3,530 | 3,615 | +115 | +3.3% | 1,077,000 |
| 2016/01/22 | 3,450 | 3,505 | 3,360 | 3,500 | +190 | +5.7% | 1,344,000 |
| 2016/01/21 | 3,440 | 3,480 | 3,310 | 3,310 | -145 | -4.2% | 1,537,000 |
| 2016/01/20 | 3,570 | 3,635 | 3,445 | 3,455 | -85 | -2.4% | 1,275,000 |
| 2016/01/19 | 3,635 | 3,635 | 3,500 | 3,540 | -80 | -2.2% | 1,602,000 |
| 2016/01/18 | 3,605 | 3,655 | 3,580 | 3,620 | -55 | -1.5% | 1,231,000 |
| 2016/01/15 | 3,790 | 3,795 | 3,645 | 3,675 | -35 | -0.9% | 1,167,000 |
| 2016/01/14 | 3,775 | 3,830 | 3,660 | 3,710 | -190 | -4.9% | 1,480,000 |
| 2016/01/13 | 3,800 | 3,900 | 3,785 | 3,900 | +120 | +3.2% | 921,000 |
| 2016/01/12 | 3,810 | 3,870 | 3,775 | 3,780 | -95 | -2.5% | 905,000 |
| 2016/01/08 | 3,780 | 3,925 | 3,780 | 3,875 | +35 | +0.9% | 1,820,000 |
| 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 |
2301～
2350
件表示中 / 3751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 | 131,200円 | +5.0% | -2.3% | 1.91% | 20.69倍 | 2.43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 | 197,900円 | +4.4% | +64.6% | 3.74% | 10.68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 | 455,700円 | +5.9% | -0.3% | 2.63% | 15.64倍 | 1.16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 | 988,100円 | +7.4% | +0.1% | 2.02% | 15.88倍 | 2.05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 | 304,100円 | +3.6% | +6.7% | 3.45% | 15.26倍 | 1.10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
