2801 キッコーマン

2801
2019/08/23
時価
9335億円
PER 予
34.36倍
2010年以降
17.3-50.9倍
(2010-2019年)
PBR
3.53倍
2010年以降
0.93-4.21倍
(2010-2019年)
配当 予
0.87%
ROE 予
10.27%
ROA 予
7.27%
資料
Link
CSV,JSON

イベントチャート

2019/03/27~2019/08/23

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
08/234,7554,8354,7504,815+1.16%616,6009335億4761万-3.24%
08/224,8504,8604,7504,760-1.65%435,3009228億8404万-4.3%
08/214,8354,8704,7654,840-2.91%910,5009383億9469万-2.71%
08/204,9505,0104,9404,985+0.71%381,9009665億776万+0.2%
08/194,9404,9504,8804,950+2.59%373,6009597億2184万-0.36%
08/164,7604,8654,7604,825+0.52%587,7009354億8644万-2.78%
08/154,8554,8754,7604,800-3.42%687,6009306億3936万-3.28%
08/144,9054,9754,8704,970+2.05%717,8009635億9951万+0.14%
08/134,9204,9504,8104,870-2.6%828,3009442億1119万-1.68%
08/095,0005,0304,9455,000+1.42%752,1009694億1601万+0.99%
08/084,9355,0304,9204,930-0.1%626,6009558億4418万-0.28%
08/074,8004,9404,7904,935+1.54%720,6009568億1360万-0.06%
08/064,7104,8854,6804,860-0.1%831,2009422億7236万-1.46%
08/054,8104,8704,7004,865-1.72%1,076,4009432億4177万-1.28%
08/02(IR情報)15:30 2020年3月期第1四半期決算短信〔日本基準〕(連結)
08/024,9404,9604,8854,950-0.8%988,3009597億2184万+0.59%
08/014,9604,9954,9054,990+0.3%691,5009674億7717万+1.63%
07/315,1505,1604,9704,975-4.14%797,8009645億6892万+1.61%
07/305,1605,1905,1005,190+1.37%511,4001兆62億+6.27%
07/295,1405,2105,1005,120-0.39%441,9009926億8199万+5.31%
07/265,1105,1605,0605,140-0.77%354,8009965億5965万+6.13%
07/255,1905,2605,1705,180-0.96%487,9001兆43億+7.38%
07/245,1805,2405,1105,230+1.36%624,8001兆140億+8.91%
07/235,0405,1905,0105,160+1.57%591,3001兆4億+8.04%
07/225,0005,1104,9455,080+2.21%983,6009849億2666万+6.83%
07/194,8254,9704,8204,970+3.97%598,0009635億9951万+4.92%
07/184,7604,8354,7554,780-0.1%628,8009267億6170万+1.25%
07/174,8104,8154,7354,785-1.03%549,6009277億3112万+1.51%
07/164,8804,8954,8004,835+0.31%480,0009374億2528万+2.7%
07/124,8204,8604,8104,820+0.1%440,4009345億1703万+2.53%
07/114,8254,8404,8004,815-0.31%444,2009335億4761万+2.62%
07/104,7604,8454,7504,830+0.84%545,7009364億5586万+3.12%
07/094,7604,8354,7554,790+1.48%513,5009287億53万+2.39%
07/084,8054,8154,7204,720-2.28%540,6009151億2871万+1.16%
07/054,8254,8304,7704,8300%380,8009364億5586万+3.63%
07/044,8454,8904,8104,830+1.15%487,0009364億5586万+3.92%
07/034,8004,8254,7104,775+0.1%698,3009257億9228万+2.93%
07/024,7454,7904,7254,770+0.1%547,6009248億2287万+2.8%
07/014,7404,7904,7154,765+1.6%721,1009238億5345万+2.47%
06/284,6654,6954,6104,690+0.21%692,7009093億1221万+0.67%
06/274,6204,6804,5954,680+0.86%411,0009073億7338万+0.19%
06/264,6354,6654,6154,640-0.64%364,4008996億1805万-1%
06/25(IR情報)16:00 当社株主総会における「当社株式等の大規模買付行為に関する対応方針」(買収防衛策)の更新のご承認に関するお知らせ
06/25(IR情報)16:00 投資単位の引下げに関する考え方及び方針について
06/254,6204,6904,6204,670+0.54%403,1009054億3455万-0.7%
06/244,6604,6704,6154,645-0.21%282,8009005億8747万-1.63%
06/214,7004,7054,6204,655+0.22%790,9009025億2630万-1.88%
06/204,7004,7054,6354,645+0.32%438,0009005億8747万-2.54%
06/194,5954,6504,5854,630+0.87%424,6008976億7922万-3.26%
06/184,5754,6254,5404,590-1.08%437,5008899億2389万-4.47%
06/174,6154,6754,5954,640+0.54%443,9008996億1805万-3.73%
06/144,5854,6354,5554,615+0.65%737,3008947億7097万-4.57%
06/134,6004,6154,5704,585-0.11%342,3008889億5448万-5.42%
06/124,6454,6854,5904,590-1.18%486,1008899億2389万-5.52%
06/114,6254,6604,5954,645-0.11%378,3009005億8747万-4.72%
06/104,6354,6754,6254,650+0.98%710,2009015億5688万-4.99%
06/074,6154,6504,5804,605-0.22%510,6008928億3214万-6.31%
06/064,6704,6954,6004,615-1.28%707,7008947億7097万-6.62%
06/054,5704,6904,5604,675+3.89%990,4009064億396万-6.09%
06/044,5454,5804,4604,500-1.85%750,0008724億7440万-10.22%
06/034,4754,6154,4604,585+1.78%903,3008889億5448万-9.23%
05/314,5854,6104,4904,505-2.28%1,078,9008734億4382万-11.37%
05/304,7704,7804,5954,610-4.16%806,7008938億156万-9.89%
05/29(IR情報)13:00 (訂正)「2019年3月期決算短信[日本基準](連結)」
05/294,9404,9404,8104,810-3.8%630,7009325億7820万-6.57%
05/284,9855,0604,9805,000+0.1%794,2009694億1601万-3.34%
05/275,0205,0404,9954,9950%265,6009684億4659万-3.78%
05/245,0405,0404,9354,995-1.87%659,3009684億4659万-4.05%
05/235,0505,1205,0305,090+1.19%454,6009868億6549万-2.55%
05/225,1505,1605,0305,030-2.14%474,9009752億3250万-3.93%
05/215,1405,2005,1305,140-1.15%432,2009965億5965万-2.11%
05/205,2105,2705,2005,200-0.19%414,8001兆81億-1.14%
05/175,2105,2505,1705,210+1.56%612,5001兆101億-1.06%
05/165,0905,1605,0605,130+0.39%564,5009946億2082万-2.71%
05/155,0005,1304,9905,110+2.61%506,6009907億4316万-3.29%
05/144,9755,0104,9254,980-0.99%510,9009655億3834万-5.98%
05/134,9405,0404,9255,030+2.24%407,0009752億3250万-5.4%
05/104,9254,9754,8554,920+1.65%918,8009539億535万-7.74%
05/094,9804,9854,8404,840-3.39%886,6009383億9469万-9.53%
05/085,0605,0904,9955,010-2.15%653,3009713億5484万-6.83%
05/075,1605,1805,0905,120-0.78%777,8009926億8199万-5.11%
04/265,0805,1805,0405,160-2.27%1,048,1001兆4億-4.5%
04/255,4405,4905,2805,280-4.35%722,0001兆237億-2.48%
04/25(空売り報告)GOLDMAN SACHS INTERNATIONAL 934,015株(0.48%)-0.03%義務消失
04/24(IR情報)13:20 2019年3月期決算短信〔日本基準〕(連結)
04/24(IR情報)13:20 当社株式等の大規模買付行為へ対応方針(買収防衛策)更新について
04/24(IR情報)13:20 代表取締役、役員及び執行役員の異動に関するお知らせ
04/24(IR情報)13:20 剰余金の配当に関するお知らせ
04/245,5905,6005,3305,520-0.18%1,033,7001兆702億+1.79%
04/24(空売り報告)GOLDMAN SACHS INTERNATIONAL 993,015株(0.51%)再IN
04/235,4905,5605,4805,530+0.91%423,7001兆721億+2.09%
04/225,4205,4905,4105,480+1.67%252,6001兆624億+1.22%
04/19(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(3.72%)三井住友トラスト・アセットマネジメント(2.1%)
04/195,4005,4705,3705,390+1.32%363,1001兆450億-0.44%
04/185,3705,3705,3005,320-1.48%402,7001兆314億-1.72%
04/175,4605,4905,4005,400-0.74%436,6001兆469億-0.26%
04/165,4405,4605,3805,440-0.18%437,4001兆547億+0.48%
04/155,4405,4705,4105,450+1.3%473,0001兆566億+0.74%
04/125,4905,5005,3105,380-0.74%713,5001兆430億-0.52%
04/115,4005,4605,3905,420+0.37%353,6001兆508億+0.04%
04/105,3605,4705,3505,400-0.18%473,4001兆469億-0.48%
04/095,3805,4305,3205,410+0.56%327,5001兆489億-0.53%
04/085,4305,4705,3705,380+0.56%460,9001兆430億-1.36%
04/055,3705,4005,3305,350-0.37%372,0001兆372億-2.1%
04/045,3605,3705,3205,370-0.56%366,8001兆411億-1.88%
04/035,4105,4205,3105,400-0.92%744,0001兆469億-1.53%
04/025,5805,5905,4405,450-0.37%684,6001兆566億-0.75%
04/015,5305,5505,4705,470+0.74%598,1001兆605億-0.53%
04/01(空売り報告)GOLDMAN SACHS INTERNATIONAL 931,989株(0.48%)-0.07%義務消失
03/295,4005,4705,3905,430+1.31%502,4001兆527億-1.36%
03/29(空売り報告)Societe Generale 577,614株(0.29%)-0.26%義務消失
03/285,4905,5005,3505,360-2.72%679,0001兆392億-2.79%
03/275,4905,5605,4805,510+0.36%660,2001兆682億-0.25%