2801 キッコーマン

2801
2019/02/19
時価
1兆799億円
PER 予
41.93倍
2010年以降
17.3-50.9倍
(2010-2018年)
PBR
4.39倍
2010年以降
0.81-4.19倍
(2010-2018年)
配当 予
0.72%
ROE 予
10.46%
ROA 予
7.1%
資料
Link

イベントチャート

2018/09/21~2019/02/21

イベント情報&株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離
2019
02/215,5705,6905,5705,670+1.43%648,8001兆993億+2.02%
02/205,5905,6805,5505,590+0.36%643,7001兆838億+0.49%
02/195,5205,6105,5005,570+1.83%626,3001兆799億+0.05%
02/185,4205,5205,3605,470+3.4%588,9001兆605億-1.76%
02/155,2105,3005,2105,290-0.19%641,1001兆256億-5.16%
02/145,1905,3105,1905,300+0.57%545,2001兆275億-5.46%
02/135,1905,3005,1805,270+1.15%615,6001兆217億-6.26%
02/125,1405,2305,0705,2100%1,044,0001兆101億-7.71%
02/085,0905,3105,0805,210+1.17%1,119,8001兆101億-8.13%
02/075,2505,2505,0905,150-3.01%1,044,4009984億9849万-9.63%
02/065,4205,4305,3005,310-2.03%750,8001兆295億-7.33%
02/055,4705,5505,3805,420-1.45%977,5001兆508億-5.61%
02/04(IR情報)11:30 平成31年3月期第3四半期決算短信〔日本基準〕(連結)
02/045,7805,9405,4305,500-4.01%1,521,7001兆663億-4.28%
02/015,8205,8805,7105,730-0.69%482,0001兆1109億-0.49%
01/315,8105,8305,7405,770+1.58%931,5001兆1187億+0.02%
01/305,6205,7205,6105,680+0.18%1,113,3001兆1012億-1.83%
01/295,6005,7005,5605,670+2.16%797,6001兆993億-2.41%
01/285,6505,6605,5405,550-2.63%618,1001兆760億-5.16%
01/255,6505,7405,6305,700+0.53%629,6001兆1051億-3.31%
01/245,7805,7805,6505,670-2.91%526,0001兆993億-4.42%
01/235,8705,9005,8005,840-1.35%577,5001兆1322億-2.19%
01/225,9005,9405,8705,920+1.2%518,8001兆1477億-1.17%
01/215,9505,9605,8205,850-0.68%462,2001兆1342億-2.58%
01/185,7705,9205,7505,890+3.15%606,9001兆1419億-2.31%
01/175,8105,8505,6805,710-1.55%512,3001兆1070億-5.54%
01/165,7205,8005,6505,800+1.75%476,4001兆1245億-4.45%
01/155,5505,7305,5205,700+2.15%772,7001兆1051億-6.45%
01/115,6905,7105,5805,580-2.45%1,188,2001兆818億-8.88%
01/105,9706,0005,7005,720-4.83%752,6001兆1090億-7.23%
01/095,7806,0305,7806,010+5.44%875,8001兆1652億-3.02%
01/085,8405,8705,6105,700-2.4%886,1001兆1051億-8.24%
01/075,9906,0505,8205,840-0.17%818,2001兆1322億-6.35%
01/045,8105,8705,7405,850-1.02%1,042,6001兆1342億-6.39%
2018
12/285,9405,9805,8105,910-0.34%892,7001兆1458億-5.56%
12/275,7605,9605,7205,930+5.89%1,370,8001兆1497億-5.21%
12/265,5705,7205,4705,600+1.27%1,066,3001兆857億-10.5%
12/255,6405,6705,4305,530-4.82%969,0001兆721億-11.89%
12/216,0606,0805,7605,810-3.17%1,310,8001兆1264億-7.73%
12/206,1006,2105,9306,000-2.91%991,5001兆1632億-4.88%
12/196,2506,2706,0806,180-1.59%840,6001兆1981億-2.08%
12/186,6506,6606,2106,280-6.69%1,340,0001兆2175億-0.48%
12/176,6206,7506,5306,730+1.66%679,3001兆3048億+6.71%
12/146,5206,7206,4906,6200%1,589,3001兆2835億+5.28%
12/14(5%ルール)三井住友信託銀行(0.27%)日興アセットマネジメント(3.53%)三井住友トラスト・アセットマネジメント(2.11%)
12/136,7206,8606,5806,620-0.45%1,088,5001兆2835億+5.48%
12/126,4306,6706,4106,650+5.06%995,2001兆2893億+6.37%
12/116,3206,3606,2706,330+0.8%742,8001兆2272億+1.7%
12/106,3406,3606,2006,280-2.64%771,0001兆2175億+1.23%
12/076,3406,4606,3106,450+2.38%668,3001兆2505億+4.17%
12/066,3206,4006,2406,300-0.32%818,3001兆2214億+2.09%
12/056,2906,4006,2406,320-1.1%685,7001兆2253億+2.48%
12/046,4906,6006,3906,390-1.24%694,8001兆2389億+3.73%
12/036,7006,7106,4306,470-2.27%874,5001兆2544億+5.22%
11/306,5506,6706,5006,620+1.85%889,9001兆2835億+7.8%
11/296,3906,5206,3706,500+1.88%740,7001兆2602億+6.02%
11/286,3006,4406,2606,380+1.11%757,0001兆2369億+3.96%
11/276,2906,3106,2106,310+2.44%668,8001兆2234億+2.74%
11/266,0706,1706,0506,160+1.48%611,2001兆1943億0%
11/225,9406,0905,9306,070+3.23%530,7001兆1768億-1.73%
11/215,9205,9205,8305,880-1.18%577,0001兆1400億-5.13%
11/206,0406,0805,9305,950-2.14%435,3001兆1536億-4.45%
11/196,0306,1506,0306,080+0.66%360,5001兆1788億-2.74%
11/166,0506,1106,0206,040-0.66%653,7001兆1710億-3.64%
11/155,9406,1105,9306,080-0.16%601,7001兆1788億-3.29%
11/146,1206,2506,0506,090-0.98%647,9001兆1807億-3.38%
11/136,1306,1806,0506,150-0.97%712,6001兆1923億-2.77%
11/126,2306,3106,1806,210-0.64%497,2001兆2040億-2.08%
11/096,3206,4206,2206,250-1.26%1,078,0001兆2117億-1.61%
11/086,1306,3606,1206,330+5.15%1,073,4001兆2272億-0.49%
11/075,9006,0905,8806,020+1.35%1,062,1001兆1671億-5.6%
11/065,9006,0005,8505,940+1.71%660,0001兆1516億-7.2%
11/055,8905,9405,7905,840-2.34%794,7001兆1322億-9.25%
11/026,2006,2305,8405,980+1.18%1,420,3001兆1594億-7.6%
11/01(IR情報)12:50 平成31年3月期第2四半期決算短信〔日本基準〕(連結)
11/016,2006,3205,8405,910-4.83%1,449,1001兆1458億-9.06%
10/316,1406,2906,0806,210+0.98%1,099,6001兆2040億-4.9%
10/306,0606,1906,0206,150+0.82%1,856,9001兆1923億-6.05%
10/296,2506,3706,0906,100-2.71%984,7001兆1826億-7.05%
10/266,3806,4206,2506,270-1.72%989,7001兆2156億-4.71%
10/256,5206,5606,3506,380-4.06%979,1001兆2369億-3.25%
10/24(IR情報)16:30 剰余金の配当(中間配当)に関するお知らせ
10/246,5906,7106,5706,650+2.47%1,002,7001兆2893億+0.77%
10/236,7006,7206,4606,490-4.14%1,076,4001兆2583億-1.4%
10/226,6606,7806,5706,770+2.89%659,8001兆3125億+3.04%
10/196,5406,6006,4406,580-0.15%794,1001兆2757億+0.47%
10/186,6506,7106,5306,590-0.3%724,0001兆2776億+0.92%
10/176,5606,6306,4506,610+0.92%880,0001兆2815億+1.66%
10/166,4806,5606,3906,550+0.77%834,4001兆2699億+1.27%
10/156,4506,5406,4406,500-0.46%767,6001兆2602億+1.03%
10/15(5%ルール)三井住友信託銀行(0.27%)日興アセットマネジメント(3.39%)三井住友トラスト・アセットマネジメント(2.19%)
10/126,3906,5606,3706,530+0.77%1,230,1001兆2660億+2%
10/116,5406,5706,4206,480-2.41%1,064,8001兆2563億+1.76%
10/106,5506,7306,5206,640+1.22%833,2001兆2873億+4.83%
10/096,4806,6106,4806,560+1.23%937,8001兆2718億+4.26%
10/09(空売り報告)Deutsche Bank Aktiengesellschaft, London 937,250株(0.48%)-0.02%義務消失
10/056,4106,5406,3806,480+0.31%1,079,4001兆2563億+3.61%
10/046,6606,6706,4406,460-4.15%1,317,1001兆2524億+3.96%
10/036,5406,7506,4906,740+1.81%1,013,2001兆3067億+9.17%
10/026,7906,8006,6006,620-2.36%1,331,6001兆2835億+8.1%
10/016,8406,8806,7806,780+0.3%645,8001兆3145億+11.53%
09/286,7106,8506,6706,760+1.5%1,094,9001兆3106億+12.16%
09/276,6506,7806,6306,660-0.45%694,9001兆2912億+11.48%
09/27(空売り報告)Deutsche Bank Aktiengesellschaft, London 977,550株(0.5%)再IN
09/266,6206,7006,5906,690+1.21%689,9001兆2970億+12.97%
09/256,5406,6806,5306,610+0.61%922,7001兆2815億+12.68%
09/216,5606,6206,4606,570+0.61%1,532,7001兆2738億+13.12%