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 |
|---|---|---|---|---|---|---|---|
| 2022/12/23 | 7,140 | 7,190 | 7,090 | 7,160 | -20 | -0.3% | 567,200 |
| 2022/12/22 | 7,230 | 7,240 | 7,040 | 7,180 | -10 | -0.1% | 582,700 |
| 2022/12/21 | 7,230 | 7,280 | 7,130 | 7,190 | -100 | -1.4% | 500,700 |
| 2022/12/20 | 7,460 | 7,530 | 7,220 | 7,290 | -110 | -1.5% | 529,600 |
| 2022/12/19 | 7,440 | 7,440 | 7,310 | 7,400 | -80 | -1.1% | 453,000 |
| 2022/12/16 | 7,410 | 7,480 | 7,380 | 7,480 | -10 | -0.1% | 501,800 |
| 2022/12/15 | 7,570 | 7,600 | 7,490 | 7,490 | -150 | -2% | 258,500 |
| 2022/12/14 | 7,570 | 7,650 | 7,550 | 7,640 | +70 | +0.9% | 288,900 |
| 2022/12/13 | 7,550 | 7,600 | 7,520 | 7,570 | +40 | +0.5% | 287,700 |
| 2022/12/12 | 7,550 | 7,570 | 7,510 | 7,530 | -80 | -1.1% | 227,700 |
| 2022/12/09 | 7,450 | 7,640 | 7,440 | 7,610 | +80 | +1.1% | 598,200 |
| 2022/12/08 | 7,550 | 7,550 | 7,470 | 7,530 | +60 | +0.8% | 420,700 |
| 2022/12/07 | 7,450 | 7,570 | 7,450 | 7,470 | -90 | -1.2% | 424,400 |
| 2022/12/06 | 7,490 | 7,600 | 7,470 | 7,560 | +30 | +0.4% | 690,100 |
| 2022/12/05 | 7,590 | 7,610 | 7,520 | 7,530 | -60 | -0.8% | 677,200 |
| 2022/12/02 | 7,740 | 7,740 | 7,560 | 7,590 | -230 | -2.9% | 582,100 |
| 2022/12/01 | 7,860 | 7,870 | 7,760 | 7,820 | +100 | +1.3% | 430,700 |
| 2022/11/30 | 7,730 | 7,760 | 7,700 | 7,720 | -90 | -1.2% | 648,000 |
| 2022/11/29 | 7,860 | 7,930 | 7,810 | 7,810 | -50 | -0.6% | 333,600 |
| 2022/11/28 | 7,860 | 7,890 | 7,790 | 7,860 | -50 | -0.6% | 391,100 |
| 2022/11/25 | 7,880 | 7,940 | 7,860 | 7,910 | +60 | +0.8% | 323,500 |
| 2022/11/24 | 7,900 | 7,930 | 7,830 | 7,850 | +90 | +1.2% | 423,000 |
| 2022/11/22 | 7,740 | 7,820 | 7,730 | 7,760 | +60 | +0.8% | 335,000 |
| 2022/11/21 | 7,710 | 7,740 | 7,590 | 7,700 | +40 | +0.5% | 308,800 |
| 2022/11/18 | 7,690 | 7,710 | 7,620 | 7,660 | ±0 | ±0% | 316,100 |
| 2022/11/17 | 7,600 | 7,690 | 7,580 | 7,660 | +50 | +0.7% | 429,500 |
| 2022/11/16 | 7,620 | 7,640 | 7,480 | 7,610 | -40 | -0.5% | 486,300 |
| 2022/11/15 | 7,760 | 7,810 | 7,630 | 7,650 | -80 | -1% | 416,700 |
| 2022/11/14 | 7,780 | 7,850 | 7,730 | 7,730 | -130 | -1.7% | 614,300 |
| 2022/11/11 | 8,080 | 8,080 | 7,850 | 7,860 | +10 | +0.1% | 954,200 |
| 2022/11/10 | 7,790 | 7,880 | 7,700 | 7,850 | -10 | -0.1% | 479,300 |
| 2022/11/09 | 8,000 | 8,020 | 7,860 | 7,860 | -90 | -1.1% | 391,900 |
| 2022/11/08 | 7,810 | 7,990 | 7,780 | 7,950 | +240 | +3.1% | 677,200 |
| 2022/11/07 | 7,770 | 7,890 | 7,630 | 7,710 | -210 | -2.7% | 1,175,800 |
| 2022/11/04 | 8,050 | 8,090 | 7,860 | 7,920 | -280 | -3.4% | 772,100 |
| 2022/11/02 | 8,070 | 8,220 | 8,040 | 8,200 | +30 | +0.4% | 355,400 |
| 2022/11/01 | 8,130 | 8,250 | 8,120 | 8,170 | +90 | +1.1% | 359,700 |
| 2022/10/31 | 8,140 | 8,170 | 8,080 | 8,080 | +60 | +0.7% | 404,900 |
| 2022/10/28 | 7,920 | 8,040 | 7,850 | 8,020 | -20 | -0.2% | 966,100 |
| 2022/10/27 | 8,160 | 8,190 | 8,000 | 8,040 | -130 | -1.6% | 404,600 |
| 2022/10/26 | 8,130 | 8,230 | 8,120 | 8,170 | +130 | +1.6% | 356,300 |
| 2022/10/25 | 8,040 | 8,080 | 7,950 | 8,040 | +50 | +0.6% | 407,100 |
| 2022/10/24 | 8,190 | 8,190 | 7,990 | 7,990 | -80 | -1% | 279,200 |
| 2022/10/21 | 8,120 | 8,170 | 8,010 | 8,070 | -130 | -1.6% | 424,900 |
| 2022/10/20 | 8,100 | 8,230 | 8,090 | 8,200 | ±0 | ±0% | 350,700 |
| 2022/10/19 | 8,250 | 8,300 | 8,190 | 8,200 | +60 | +0.7% | 332,300 |
| 2022/10/18 | 8,070 | 8,190 | 8,030 | 8,140 | +220 | +2.8% | 512,800 |
| 2022/10/17 | 8,040 | 8,050 | 7,880 | 7,920 | -260 | -3.2% | 523,400 |
| 2022/10/14 | 8,050 | 8,230 | 8,050 | 8,180 | +190 | +2.4% | 637,000 |
| 2022/10/13 | 8,130 | 8,130 | 7,990 | 7,990 | -160 | -2% | 384,500 |
601～
650
件表示中 / 3716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 | 129,000円 | +5.0% | -2.3% | 1.94% | 20.40倍 | 2.39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 |
| キリンＨＤ | 206,600円 | +4.4% | +64.6% | 3.58% | 11.16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 | 466,400円 | +5.9% | -0.3% | 2.57% | 16.01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 | 903,900円 | +7.4% | +0.1% | 2.21% | 14.52倍 | 1.87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 | 290,200円 | +1.3% | -1.8% | 2.27% | 17.40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
