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 |
|---|---|---|---|---|---|---|---|
| 2024/01/17 | 9,464 | 9,613 | 9,406 | 9,407 | +49 | +0.5% | 489,900 |
| 2024/01/16 | 9,518 | 9,540 | 9,350 | 9,358 | -201 | -2.1% | 405,000 |
| 2024/01/15 | 9,506 | 9,632 | 9,477 | 9,559 | +53 | +0.6% | 362,700 |
| 2024/01/12 | 9,569 | 9,569 | 9,279 | 9,506 | +237 | +2.6% | 991,800 |
| 2024/01/11 | 9,239 | 9,291 | 9,153 | 9,269 | +142 | +1.6% | 566,300 |
| 2024/01/10 | 8,961 | 9,169 | 8,913 | 9,127 | +233 | +2.6% | 628,500 |
| 2024/01/09 | 8,772 | 8,915 | 8,739 | 8,894 | +196 | +2.3% | 455,100 |
| 2024/01/05 | 8,807 | 8,865 | 8,698 | 8,698 | -39 | -0.4% | 498,800 |
| 2024/01/04 | 8,651 | 8,750 | 8,537 | 8,737 | +103 | +1.2% | 516,600 |
| 2023/12/29 | 8,622 | 8,677 | 8,567 | 8,634 | -32 | -0.4% | 481,700 |
| 2023/12/28 | 8,750 | 8,777 | 8,653 | 8,666 | -102 | -1.2% | 281,100 |
| 2023/12/27 | 8,758 | 8,815 | 8,740 | 8,768 | +86 | +1% | 484,700 |
| 2023/12/26 | 8,726 | 8,726 | 8,627 | 8,682 | +6 | +0.1% | 218,100 |
| 2023/12/25 | 8,674 | 8,724 | 8,642 | 8,676 | +59 | +0.7% | 217,600 |
| 2023/12/22 | 8,690 | 8,740 | 8,605 | 8,617 | -58 | -0.7% | 416,800 |
| 2023/12/21 | 8,708 | 8,735 | 8,650 | 8,675 | -131 | -1.5% | 779,600 |
| 2023/12/20 | 8,825 | 8,928 | 8,796 | 8,806 | +18 | +0.2% | 968,100 |
| 2023/12/19 | 8,651 | 8,794 | 8,600 | 8,788 | +178 | +2.1% | 568,700 |
| 2023/12/18 | 8,595 | 8,720 | 8,564 | 8,610 | -78 | -0.9% | 540,300 |
| 2023/12/15 | 8,822 | 8,851 | 8,628 | 8,688 | -206 | -2.3% | 979,800 |
| 2023/12/14 | 9,114 | 9,115 | 8,822 | 8,894 | -165 | -1.8% | 565,600 |
| 2023/12/13 | 9,254 | 9,271 | 9,030 | 9,059 | -153 | -1.7% | 509,600 |
| 2023/12/12 | 9,320 | 9,364 | 9,199 | 9,212 | +18 | +0.2% | 389,800 |
| 2023/12/11 | 9,115 | 9,241 | 9,080 | 9,194 | +170 | +1.9% | 442,400 |
| 2023/12/08 | 9,096 | 9,100 | 8,949 | 9,024 | -111 | -1.2% | 856,300 |
| 2023/12/07 | 9,249 | 9,307 | 9,074 | 9,135 | -126 | -1.4% | 511,100 |
| 2023/12/06 | 9,076 | 9,270 | 9,068 | 9,261 | +226 | +2.5% | 570,000 |
| 2023/12/05 | 8,914 | 9,092 | 8,914 | 9,035 | +138 | +1.6% | 602,300 |
| 2023/12/04 | 8,951 | 8,982 | 8,863 | 8,897 | -150 | -1.7% | 427,800 |
| 2023/12/01 | 8,998 | 9,149 | 8,998 | 9,047 | -18 | -0.2% | 312,200 |
| 2023/11/30 | 9,009 | 9,078 | 8,912 | 9,065 | -2 | ±0% | 561,600 |
| 2023/11/29 | 9,095 | 9,108 | 8,979 | 9,067 | -67 | -0.7% | 418,700 |
| 2023/11/28 | 9,145 | 9,176 | 9,038 | 9,134 | -14 | -0.2% | 598,000 |
| 2023/11/27 | 9,217 | 9,299 | 9,141 | 9,148 | -55 | -0.6% | 402,100 |
| 2023/11/24 | 9,457 | 9,469 | 9,203 | 9,203 | -124 | -1.3% | 586,600 |
| 2023/11/22 | 9,230 | 9,369 | 9,176 | 9,327 | +125 | +1.4% | 430,500 |
| 2023/11/21 | 9,438 | 9,458 | 9,083 | 9,202 | -236 | -2.5% | 910,500 |
| 2023/11/20 | 9,491 | 9,617 | 9,362 | 9,438 | -52 | -0.5% | 490,500 |
| 2023/11/17 | 9,489 | 9,566 | 9,409 | 9,490 | +2 | ±0% | 591,300 |
| 2023/11/16 | 9,600 | 9,680 | 9,432 | 9,488 | -329 | -3.4% | 688,600 |
| 2023/11/15 | 9,765 | 9,860 | 9,711 | 9,817 | +166 | +1.7% | 483,800 |
| 2023/11/14 | 9,749 | 9,784 | 9,644 | 9,651 | -44 | -0.5% | 304,700 |
| 2023/11/13 | 9,781 | 9,912 | 9,653 | 9,695 | -5 | -0.1% | 528,500 |
| 2023/11/10 | 9,695 | 9,808 | 9,606 | 9,700 | +4 | ±0% | 540,800 |
| 2023/11/09 | 9,600 | 9,743 | 9,469 | 9,696 | ±0 | ±0% | 475,000 |
| 2023/11/08 | 9,673 | 9,736 | 9,513 | 9,696 | +157 | +1.6% | 738,400 |
| 2023/11/07 | 9,630 | 9,643 | 9,421 | 9,539 | -284 | -2.9% | 910,600 |
| 2023/11/06 | 9,601 | 9,857 | 9,510 | 9,823 | +333 | +3.5% | 1,480,900 |
| 2023/11/02 | 8,858 | 9,550 | 8,676 | 9,490 | +707 | +8% | 1,938,800 |
| 2023/11/01 | 8,580 | 8,783 | 8,551 | 8,783 | +262 | +3.1% | 761,700 |
201～
250
件表示中 / 3576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 | 175,700円 | +5.3% | +11.2% | 1.20% | 27.19倍 | 3.39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 |
| アサヒ | 179,100円 | +6.5% | +11.6% | 2.62% | 14.03倍 | 0.96倍 |
|
ビール類国内シェア首位級の酒類・飲料メーカー。傘下にカルピス、ニッカ。欧州など海外強化 |
| キリンＨＤ | 216,900円 | +7.8% | +0.5% | 3.27% | 18.30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 | 509,200円 | +4.9% | +4.7% | 2.16% | 18.62倍 | 1.31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 |
| 日清食ＨＤ | 412,600円 | +7.1% | +4.0% | 1.70% | 22.66倍 | 2.50倍 |
|
即席ラーメン先駆。カップ麺は国内シェア５割超。海外も米国軸に展開。日清ヨークや湖池屋も |
市場注目の銘柄
チャート関連のコラム
