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 |
|---|---|---|---|---|---|---|---|
| 2022/03/28 | 8,180 | 8,230 | 8,090 | 8,160 | -10 | -0.1% | 343,800 |
| 2022/03/25 | 8,170 | 8,190 | 7,980 | 8,170 | +110 | +1.4% | 435,700 |
| 2022/03/24 | 8,150 | 8,180 | 7,960 | 8,060 | -160 | -1.9% | 610,700 |
| 2022/03/23 | 8,140 | 8,250 | 8,000 | 8,220 | +170 | +2.1% | 737,200 |
| 2022/03/22 | 8,640 | 8,640 | 8,030 | 8,050 | -580 | -6.7% | 1,007,900 |
| 2022/03/18 | 8,620 | 8,700 | 8,580 | 8,630 | +60 | +0.7% | 519,500 |
| 2022/03/17 | 8,550 | 8,650 | 8,410 | 8,570 | +220 | +2.6% | 516,200 |
| 2022/03/16 | 8,340 | 8,400 | 8,190 | 8,350 | +150 | +1.8% | 481,800 |
| 2022/03/15 | 8,040 | 8,280 | 8,040 | 8,200 | +150 | +1.9% | 313,400 |
| 2022/03/14 | 8,030 | 8,180 | 8,000 | 8,050 | +90 | +1.1% | 419,300 |
| 2022/03/11 | 8,090 | 8,200 | 7,870 | 7,960 | -220 | -2.7% | 933,400 |
| 2022/03/10 | 8,020 | 8,250 | 7,980 | 8,180 | +340 | +4.3% | 871,700 |
| 2022/03/09 | 8,260 | 8,270 | 7,820 | 7,840 | -560 | -6.7% | 875,500 |
| 2022/03/08 | 8,300 | 8,600 | 8,300 | 8,400 | +30 | +0.4% | 631,000 |
| 2022/03/07 | 8,240 | 8,430 | 8,220 | 8,370 | -20 | -0.2% | 458,200 |
| 2022/03/04 | 8,390 | 8,440 | 8,270 | 8,390 | -120 | -1.4% | 459,500 |
| 2022/03/03 | 8,380 | 8,540 | 8,370 | 8,510 | +160 | +1.9% | 391,400 |
| 2022/03/02 | 8,490 | 8,500 | 8,300 | 8,350 | -190 | -2.2% | 596,200 |
| 2022/03/01 | 8,620 | 8,630 | 8,530 | 8,540 | ±0 | ±0% | 419,300 |
| 2022/02/28 | 8,360 | 8,540 | 8,230 | 8,540 | +190 | +2.3% | 478,900 |
| 2022/02/25 | 8,270 | 8,380 | 8,180 | 8,350 | +120 | +1.5% | 633,500 |
| 2022/02/24 | 8,400 | 8,420 | 8,150 | 8,230 | -320 | -3.7% | 861,800 |
| 2022/02/22 | 8,840 | 8,860 | 8,410 | 8,550 | -440 | -4.9% | 542,400 |
| 2022/02/21 | 8,850 | 9,010 | 8,800 | 8,990 | +20 | +0.2% | 243,200 |
| 2022/02/18 | 8,800 | 8,970 | 8,770 | 8,970 | +100 | +1.1% | 328,700 |
| 2022/02/17 | 9,040 | 9,040 | 8,810 | 8,870 | -160 | -1.8% | 363,900 |
| 2022/02/16 | 8,950 | 9,040 | 8,880 | 9,030 | +230 | +2.6% | 389,300 |
| 2022/02/15 | 8,800 | 8,880 | 8,710 | 8,800 | +10 | +0.1% | 383,800 |
| 2022/02/14 | 8,920 | 8,940 | 8,750 | 8,790 | -280 | -3.1% | 492,600 |
| 2022/02/10 | 8,960 | 9,100 | 8,860 | 9,070 | +180 | +2% | 600,800 |
| 2022/02/09 | 9,020 | 9,040 | 8,780 | 8,890 | -90 | -1% | 601,700 |
| 2022/02/08 | 8,770 | 9,010 | 8,750 | 8,980 | +210 | +2.4% | 411,400 |
| 2022/02/07 | 8,790 | 8,960 | 8,630 | 8,770 | +40 | +0.5% | 572,000 |
| 2022/02/04 | 8,490 | 8,940 | 8,380 | 8,730 | +250 | +2.9% | 1,132,200 |
| 2022/02/03 | 8,380 | 8,530 | 8,360 | 8,480 | ±0 | ±0% | 447,700 |
| 2022/02/02 | 8,370 | 8,530 | 8,340 | 8,480 | +190 | +2.3% | 492,600 |
| 2022/02/01 | 8,610 | 8,630 | 8,290 | 8,290 | -330 | -3.8% | 639,600 |
| 2022/01/31 | 8,610 | 8,750 | 8,520 | 8,620 | +40 | +0.5% | 426,500 |
| 2022/01/28 | 8,420 | 8,600 | 8,320 | 8,580 | +220 | +2.6% | 443,800 |
| 2022/01/27 | 8,570 | 8,590 | 8,310 | 8,360 | -130 | -1.5% | 635,300 |
| 2022/01/26 | 8,450 | 8,540 | 8,390 | 8,490 | +60 | +0.7% | 365,400 |
| 2022/01/25 | 8,630 | 8,630 | 8,350 | 8,430 | -250 | -2.9% | 561,900 |
| 2022/01/24 | 8,640 | 8,690 | 8,510 | 8,680 | +40 | +0.5% | 312,700 |
| 2022/01/21 | 8,350 | 8,680 | 8,300 | 8,640 | +190 | +2.2% | 576,700 |
| 2022/01/20 | 8,260 | 8,510 | 8,230 | 8,450 | +180 | +2.2% | 428,000 |
| 2022/01/19 | 8,400 | 8,420 | 8,200 | 8,270 | -170 | -2% | 467,300 |
| 2022/01/18 | 8,690 | 8,700 | 8,430 | 8,440 | -190 | -2.2% | 362,300 |
| 2022/01/17 | 8,610 | 8,700 | 8,570 | 8,630 | +90 | +1.1% | 271,700 |
| 2022/01/14 | 8,770 | 8,870 | 8,530 | 8,540 | -340 | -3.8% | 700,700 |
| 2022/01/13 | 8,960 | 8,970 | 8,840 | 8,880 | -150 | -1.7% | 430,000 |
751～
800
件表示中 / 3683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 | 155,800円 | +5.3% | +11.2% | 1.35% | 23.88倍 | 2.98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 |
| 味の素 | 298,400円 | +6.5% | +9.1% | 1.34% | 31.24倍 | 3.85倍 |
|
調味料最大手で海外も展開、コーヒーや冷凍餃子も強い。医薬用・食品用アミノ酸や電子材料も |
| キリンＨＤ | 215,500円 | +4.4% | +64.6% | 3.43% | 11.64倍 | 1.48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 | 482,100円 | +5.9% | -0.3% | 2.49% | 16.55倍 | 1.23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 |
| ヤクルト | 299,400円 | +1.8% | +2.8% | 2.14% | 17.31倍 | 1.50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
