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 |
|---|---|---|---|---|---|---|---|
| 2022/03/02 | 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 |
| 2022/01/12 | 9,090 | 9,180 | 8,960 | 9,030 | -60 | -0.7% | 479,500 |
| 2022/01/11 | 9,270 | 9,310 | 8,980 | 9,090 | -290 | -3.1% | 603,800 |
| 2022/01/07 | 9,570 | 9,690 | 9,320 | 9,380 | -160 | -1.7% | 521,400 |
| 2022/01/06 | 9,780 | 9,920 | 9,540 | 9,540 | -250 | -2.6% | 610,200 |
| 2022/01/05 | 9,650 | 9,830 | 9,540 | 9,790 | +140 | +1.5% | 436,200 |
| 2022/01/04 | 9,750 | 9,800 | 9,590 | 9,650 | -20 | -0.2% | 460,700 |
| 2021/12/30 | 9,770 | 9,890 | 9,660 | 9,670 | -210 | -2.1% | 453,000 |
| 2021/12/29 | 10,030 | 10,140 | 9,830 | 9,880 | -30 | -0.3% | 489,600 |
| 2021/12/28 | 9,560 | 9,950 | 9,560 | 9,910 | +450 | +4.8% | 635,400 |
| 2021/12/27 | 9,500 | 9,510 | 9,370 | 9,460 | -40 | -0.4% | 240,100 |
| 2021/12/24 | 9,480 | 9,550 | 9,430 | 9,500 | +40 | +0.4% | 215,100 |
| 2021/12/23 | 9,400 | 9,460 | 9,300 | 9,460 | +140 | +1.5% | 307,100 |
| 2021/12/22 | 9,450 | 9,450 | 9,280 | 9,320 | -130 | -1.4% | 360,400 |
| 2021/12/21 | 9,340 | 9,490 | 9,270 | 9,450 | +280 | +3.1% | 387,800 |
| 2021/12/20 | 9,130 | 9,300 | 9,080 | 9,170 | -30 | -0.3% | 452,800 |
| 2021/12/17 | 9,290 | 9,420 | 9,120 | 9,200 | -170 | -1.8% | 651,100 |
| 2021/12/16 | 9,350 | 9,390 | 9,190 | 9,370 | +390 | +4.3% | 457,400 |
801～
850
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
