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 |
|---|---|---|---|---|---|---|---|
| 2022/08/25 | 8,750 | 8,830 | 8,730 | 8,790 | +110 | +1.3% | 216,500 |
| 2022/08/24 | 8,700 | 8,720 | 8,590 | 8,680 | -50 | -0.6% | 383,000 |
| 2022/08/23 | 8,890 | 8,930 | 8,680 | 8,730 | -220 | -2.5% | 546,000 |
| 2022/08/22 | 9,070 | 9,070 | 8,940 | 8,950 | -150 | -1.6% | 330,700 |
| 2022/08/19 | 9,100 | 9,190 | 9,090 | 9,100 | -50 | -0.5% | 271,300 |
| 2022/08/18 | 9,100 | 9,200 | 9,090 | 9,150 | +50 | +0.5% | 369,900 |
| 2022/08/17 | 8,960 | 9,150 | 8,960 | 9,100 | +180 | +2% | 636,600 |
| 2022/08/16 | 8,870 | 8,940 | 8,840 | 8,920 | +70 | +0.8% | 309,400 |
| 2022/08/15 | 8,680 | 8,900 | 8,670 | 8,850 | +100 | +1.1% | 288,700 |
| 2022/08/12 | 8,960 | 8,960 | 8,630 | 8,750 | +90 | +1% | 1,103,600 |
| 2022/08/10 | 8,780 | 8,790 | 8,610 | 8,660 | -30 | -0.3% | 456,200 |
| 2022/08/09 | 8,690 | 8,790 | 8,640 | 8,690 | +20 | +0.2% | 386,300 |
| 2022/08/08 | 8,500 | 8,740 | 8,500 | 8,670 | +50 | +0.6% | 662,200 |
| 2022/08/05 | 8,550 | 8,790 | 8,500 | 8,620 | +730 | +9.3% | 1,221,600 |
| 2022/08/04 | 8,000 | 8,020 | 7,850 | 7,890 | -70 | -0.9% | 489,400 |
| 2022/08/03 | 7,970 | 8,030 | 7,910 | 7,960 | +20 | +0.3% | 360,400 |
| 2022/08/02 | 8,010 | 8,090 | 7,880 | 7,940 | -170 | -2.1% | 433,700 |
| 2022/08/01 | 7,900 | 8,170 | 7,870 | 8,110 | +240 | +3% | 456,400 |
| 2022/07/29 | 7,950 | 8,000 | 7,780 | 7,870 | +50 | +0.6% | 508,300 |
| 2022/07/28 | 7,890 | 7,930 | 7,750 | 7,820 | -150 | -1.9% | 603,500 |
| 2022/07/27 | 7,910 | 8,090 | 7,910 | 7,970 | -20 | -0.3% | 463,600 |
| 2022/07/26 | 8,100 | 8,100 | 7,930 | 7,990 | -130 | -1.6% | 337,500 |
| 2022/07/25 | 8,160 | 8,220 | 8,090 | 8,120 | -60 | -0.7% | 359,500 |
| 2022/07/22 | 8,200 | 8,210 | 8,080 | 8,180 | +30 | +0.4% | 387,900 |
| 2022/07/21 | 8,010 | 8,160 | 8,010 | 8,150 | +120 | +1.5% | 455,200 |
| 2022/07/20 | 7,970 | 8,050 | 7,890 | 8,030 | +120 | +1.5% | 495,800 |
| 2022/07/19 | 7,950 | 8,100 | 7,850 | 7,910 | +160 | +2.1% | 1,082,100 |
| 2022/07/15 | 7,690 | 7,770 | 7,580 | 7,750 | -30 | -0.4% | 614,300 |
| 2022/07/14 | 7,760 | 7,860 | 7,700 | 7,780 | +40 | +0.5% | 369,000 |
| 2022/07/13 | 7,750 | 7,820 | 7,690 | 7,740 | -10 | -0.1% | 268,400 |
| 2022/07/12 | 7,750 | 7,780 | 7,690 | 7,750 | -10 | -0.1% | 468,800 |
| 2022/07/11 | 7,860 | 7,900 | 7,720 | 7,760 | +40 | +0.5% | 532,300 |
| 2022/07/08 | 7,870 | 7,870 | 7,610 | 7,720 | -90 | -1.2% | 1,055,100 |
| 2022/07/07 | 7,690 | 7,850 | 7,690 | 7,810 | +210 | +2.8% | 787,700 |
| 2022/07/06 | 7,480 | 7,640 | 7,410 | 7,600 | +200 | +2.7% | 689,500 |
| 2022/07/05 | 7,440 | 7,520 | 7,340 | 7,400 | +30 | +0.4% | 457,400 |
| 2022/07/04 | 7,370 | 7,460 | 7,300 | 7,370 | +60 | +0.8% | 468,600 |
| 2022/07/01 | 7,250 | 7,440 | 7,250 | 7,310 | +110 | +1.5% | 701,400 |
| 2022/06/30 | 7,290 | 7,320 | 7,170 | 7,200 | +60 | +0.8% | 798,200 |
| 2022/06/29 | 7,100 | 7,200 | 7,080 | 7,140 | -20 | -0.3% | 1,133,800 |
| 2022/06/28 | 7,050 | 7,160 | 7,010 | 7,160 | +80 | +1.1% | 437,600 |
| 2022/06/27 | 7,050 | 7,130 | 7,040 | 7,080 | +50 | +0.7% | 360,700 |
| 2022/06/24 | 6,870 | 7,060 | 6,840 | 7,030 | +150 | +2.2% | 569,700 |
| 2022/06/23 | 6,830 | 6,920 | 6,790 | 6,880 | +140 | +2.1% | 457,600 |
| 2022/06/22 | 6,640 | 6,780 | 6,540 | 6,740 | +90 | +1.4% | 492,100 |
| 2022/06/21 | 6,650 | 6,700 | 6,610 | 6,650 | -10 | -0.2% | 422,200 |
| 2022/06/20 | 6,710 | 6,720 | 6,550 | 6,660 | +10 | +0.2% | 417,800 |
| 2022/06/17 | 6,480 | 6,700 | 6,450 | 6,650 | -10 | -0.2% | 597,400 |
| 2022/06/16 | 6,740 | 6,800 | 6,660 | 6,660 | +10 | +0.2% | 335,300 |
| 2022/06/15 | 6,720 | 6,720 | 6,620 | 6,650 | -60 | -0.9% | 312,100 |
751～
800
件表示中 / 3785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 | 130,500円 | +5.0% | -2.3% | 1.92% | 20.49倍 | 2.40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 | 213,000円 | +4.4% | +64.6% | 3.47% | 11.50倍 | 1.54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 | 467,300円 | +5.9% | -0.3% | 2.57% | 16.04倍 | 1.18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 | 1,046,000円 | +7.4% | +0.1% | 1.91% | 16.72倍 | 2.15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 |
| 明治ＨＤ | 316,100円 | +3.6% | +6.7% | 3.32% | 15.87倍 | 1.15倍 |
|
明治製菓と明治乳業が０９年統合。１１年に国内首位の乳業、菓子と医薬品に再再編。海外拡大中 |
市場注目の銘柄
チャート関連のコラム
