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 |
|---|---|---|---|---|---|---|---|
| 2021/08/16 | 7,160 | 7,170 | 6,880 | 7,010 | -220 | -3% | 492,200 |
| 2021/08/13 | 7,220 | 7,240 | 7,140 | 7,230 | +40 | +0.6% | 449,800 |
| 2021/08/12 | 7,260 | 7,260 | 7,190 | 7,190 | ±0 | ±0% | 260,100 |
| 2021/08/11 | 7,160 | 7,260 | 7,160 | 7,190 | +90 | +1.3% | 344,400 |
| 2021/08/10 | 7,150 | 7,280 | 7,050 | 7,100 | -50 | -0.7% | 463,200 |
| 2021/08/06 | 7,320 | 7,360 | 7,150 | 7,150 | -270 | -3.6% | 502,400 |
| 2021/08/05 | 6,720 | 7,440 | 6,710 | 7,420 | +670 | +9.9% | 1,017,000 |
| 2021/08/04 | 6,840 | 6,880 | 6,730 | 6,750 | -70 | -1% | 301,900 |
| 2021/08/03 | 6,750 | 6,860 | 6,750 | 6,820 | -30 | -0.4% | 320,600 |
| 2021/08/02 | 6,730 | 6,880 | 6,730 | 6,850 | +170 | +2.5% | 372,100 |
| 2021/07/30 | 6,800 | 6,820 | 6,650 | 6,680 | -150 | -2.2% | 393,600 |
| 2021/07/29 | 6,950 | 6,970 | 6,800 | 6,830 | -60 | -0.9% | 339,700 |
| 2021/07/28 | 7,000 | 7,010 | 6,870 | 6,890 | -200 | -2.8% | 409,200 |
| 2021/07/27 | 7,120 | 7,170 | 7,060 | 7,090 | -40 | -0.6% | 268,800 |
| 2021/07/26 | 7,250 | 7,260 | 7,130 | 7,130 | +10 | +0.1% | 273,900 |
| 2021/07/21 | 7,130 | 7,180 | 7,050 | 7,120 | +70 | +1% | 330,000 |
| 2021/07/20 | 6,950 | 7,070 | 6,890 | 7,050 | +70 | +1% | 371,500 |
| 2021/07/19 | 7,050 | 7,060 | 6,900 | 6,980 | -120 | -1.7% | 347,800 |
| 2021/07/16 | 7,090 | 7,180 | 7,010 | 7,100 | -30 | -0.4% | 429,500 |
| 2021/07/15 | 7,150 | 7,220 | 7,100 | 7,130 | -50 | -0.7% | 313,000 |
| 2021/07/14 | 7,050 | 7,190 | 7,030 | 7,180 | +60 | +0.8% | 308,800 |
| 2021/07/13 | 7,110 | 7,170 | 7,060 | 7,120 | +10 | +0.1% | 353,500 |
| 2021/07/12 | 7,040 | 7,110 | 6,990 | 7,110 | +270 | +3.9% | 456,900 |
| 2021/07/09 | 6,770 | 6,860 | 6,740 | 6,840 | -30 | -0.4% | 774,800 |
| 2021/07/08 | 6,930 | 7,010 | 6,850 | 6,870 | -40 | -0.6% | 541,600 |
| 2021/07/07 | 7,000 | 7,020 | 6,880 | 6,910 | -260 | -3.6% | 669,300 |
| 2021/07/06 | 7,250 | 7,250 | 7,160 | 7,170 | -40 | -0.6% | 160,600 |
| 2021/07/05 | 7,330 | 7,340 | 7,180 | 7,210 | -120 | -1.6% | 184,900 |
| 2021/07/02 | 7,280 | 7,350 | 7,260 | 7,330 | +50 | +0.7% | 342,700 |
| 2021/07/01 | 7,340 | 7,380 | 7,250 | 7,280 | -50 | -0.7% | 285,900 |
| 2021/06/30 | 7,360 | 7,400 | 7,330 | 7,330 | -140 | -1.9% | 451,300 |
| 2021/06/29 | 7,410 | 7,470 | 7,340 | 7,470 | +40 | +0.5% | 371,600 |
| 2021/06/28 | 7,440 | 7,450 | 7,360 | 7,430 | -20 | -0.3% | 255,000 |
| 2021/06/25 | 7,450 | 7,470 | 7,400 | 7,450 | +70 | +0.9% | 264,900 |
| 2021/06/24 | 7,360 | 7,390 | 7,270 | 7,380 | -30 | -0.4% | 248,700 |
| 2021/06/23 | 7,380 | 7,520 | 7,380 | 7,410 | +50 | +0.7% | 354,400 |
| 2021/06/22 | 7,240 | 7,390 | 7,220 | 7,360 | +270 | +3.8% | 660,900 |
| 2021/06/21 | 7,330 | 7,340 | 7,000 | 7,090 | -320 | -4.3% | 729,200 |
| 2021/06/18 | 7,440 | 7,460 | 7,330 | 7,410 | +100 | +1.4% | 557,300 |
| 2021/06/17 | 7,370 | 7,390 | 7,310 | 7,310 | -110 | -1.5% | 311,600 |
| 2021/06/16 | 7,390 | 7,460 | 7,370 | 7,420 | -20 | -0.3% | 293,800 |
| 2021/06/15 | 7,320 | 7,470 | 7,310 | 7,440 | +160 | +2.2% | 446,500 |
| 2021/06/14 | 7,260 | 7,310 | 7,220 | 7,280 | +120 | +1.7% | 212,400 |
| 2021/06/11 | 7,230 | 7,250 | 7,100 | 7,160 | -20 | -0.3% | 541,300 |
| 2021/06/10 | 7,050 | 7,220 | 7,040 | 7,180 | +130 | +1.8% | 334,400 |
| 2021/06/09 | 7,060 | 7,070 | 6,990 | 7,050 | -40 | -0.6% | 267,800 |
| 2021/06/08 | 7,230 | 7,240 | 7,060 | 7,090 | -60 | -0.8% | 276,600 |
| 2021/06/07 | 7,250 | 7,260 | 7,140 | 7,150 | +40 | +0.6% | 323,400 |
| 2021/06/04 | 7,080 | 7,140 | 7,000 | 7,110 | +20 | +0.3% | 338,700 |
| 2021/06/03 | 7,080 | 7,180 | 7,040 | 7,090 | -50 | -0.7% | 356,900 |
901～
950
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 | 156,300円 | +5.3% | +11.2% | 1.34% | 23.96倍 | 2.99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 | 293,600円 | +6.5% | +9.1% | 1.36% | 30.74倍 | 3.79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 | 213,600円 | +4.4% | +64.6% | 3.46% | 11.53倍 | 1.47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 | 474,800円 | +5.9% | -0.3% | 2.53% | 16.30倍 | 1.21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 | 299,700円 | +1.8% | +2.8% | 2.14% | 17.32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
