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 |
|---|---|---|---|---|---|---|---|
| 2024/03/15 | 9,470 | 9,558 | 9,408 | 9,509 | -111 | -1.2% | 544,800 |
| 2024/03/14 | 9,626 | 9,673 | 9,569 | 9,620 | +37 | +0.4% | 361,600 |
| 2024/03/13 | 9,530 | 9,624 | 9,475 | 9,583 | +29 | +0.3% | 366,900 |
| 2024/03/12 | 9,378 | 9,595 | 9,298 | 9,554 | +162 | +1.7% | 548,000 |
| 2024/03/11 | 9,320 | 9,408 | 9,241 | 9,392 | -5 | -0.1% | 651,400 |
| 2024/03/08 | 9,534 | 9,535 | 9,260 | 9,397 | -47 | -0.5% | 1,061,700 |
| 2024/03/07 | 9,868 | 9,930 | 9,444 | 9,444 | -401 | -4.1% | 728,300 |
| 2024/03/06 | 9,910 | 9,988 | 9,839 | 9,845 | -195 | -1.9% | 637,800 |
| 2024/03/05 | 10,150 | 10,255 | 9,983 | 10,040 | -90 | -0.9% | 541,300 |
| 2024/03/04 | 10,065 | 10,215 | 10,025 | 10,130 | +65 | +0.6% | 468,900 |
| 2024/03/01 | 9,830 | 10,115 | 9,768 | 10,065 | +264 | +2.7% | 690,800 |
| 2024/02/29 | 9,850 | 9,873 | 9,705 | 9,801 | -49 | -0.5% | 679,900 |
| 2024/02/28 | 9,739 | 9,875 | 9,730 | 9,850 | +184 | +1.9% | 505,800 |
| 2024/02/27 | 9,596 | 9,739 | 9,546 | 9,666 | +70 | +0.7% | 451,000 |
| 2024/02/26 | 9,550 | 9,678 | 9,539 | 9,596 | +37 | +0.4% | 420,100 |
| 2024/02/22 | 9,261 | 9,567 | 9,231 | 9,559 | +316 | +3.4% | 678,300 |
| 2024/02/21 | 9,266 | 9,348 | 9,190 | 9,243 | -18 | -0.2% | 436,400 |
| 2024/02/20 | 9,354 | 9,411 | 9,230 | 9,261 | -75 | -0.8% | 494,500 |
| 2024/02/19 | 9,450 | 9,500 | 9,291 | 9,336 | -136 | -1.4% | 446,100 |
| 2024/02/16 | 9,439 | 9,590 | 9,415 | 9,472 | +70 | +0.7% | 785,400 |
| 2024/02/15 | 9,388 | 9,463 | 9,311 | 9,402 | +77 | +0.8% | 572,100 |
| 2024/02/14 | 9,169 | 9,382 | 9,169 | 9,325 | +6 | +0.1% | 588,000 |
| 2024/02/13 | 9,169 | 9,358 | 9,096 | 9,319 | +150 | +1.6% | 678,200 |
| 2024/02/09 | 9,413 | 9,457 | 9,169 | 9,169 | -287 | -3% | 830,400 |
| 2024/02/08 | 9,134 | 9,478 | 9,050 | 9,456 | +384 | +4.2% | 814,900 |
| 2024/02/07 | 9,308 | 9,344 | 9,011 | 9,072 | -331 | -3.5% | 866,700 |
| 2024/02/06 | 9,380 | 9,465 | 8,999 | 9,403 | +220 | +2.4% | 1,546,800 |
| 2024/02/05 | 9,192 | 9,212 | 9,131 | 9,183 | +73 | +0.8% | 867,000 |
| 2024/02/02 | 9,252 | 9,252 | 9,075 | 9,110 | -78 | -0.8% | 364,100 |
| 2024/02/01 | 9,075 | 9,232 | 9,060 | 9,188 | +47 | +0.5% | 373,100 |
| 2024/01/31 | 9,140 | 9,179 | 9,055 | 9,141 | -74 | -0.8% | 506,800 |
| 2024/01/30 | 9,291 | 9,292 | 9,160 | 9,215 | -83 | -0.9% | 360,000 |
| 2024/01/29 | 9,194 | 9,313 | 9,131 | 9,298 | +157 | +1.7% | 595,800 |
| 2024/01/26 | 9,060 | 9,167 | 8,983 | 9,141 | +26 | +0.3% | 742,100 |
| 2024/01/25 | 9,201 | 9,244 | 9,050 | 9,115 | -191 | -2.1% | 716,600 |
| 2024/01/24 | 9,512 | 9,545 | 9,305 | 9,306 | -282 | -2.9% | 583,600 |
| 2024/01/23 | 9,591 | 9,748 | 9,557 | 9,588 | -12 | -0.1% | 452,100 |
| 2024/01/22 | 9,690 | 9,779 | 9,536 | 9,600 | -41 | -0.4% | 596,300 |
| 2024/01/19 | 9,561 | 9,648 | 9,478 | 9,641 | +230 | +2.4% | 597,500 |
| 2024/01/18 | 9,345 | 9,524 | 9,309 | 9,411 | +4 | ±0% | 363,300 |
| 2024/01/17 | 9,464 | 9,613 | 9,406 | 9,407 | +49 | +0.5% | 489,900 |
| 2024/01/16 | 9,518 | 9,540 | 9,350 | 9,358 | -201 | -2.1% | 405,000 |
| 2024/01/15 | 9,506 | 9,632 | 9,477 | 9,559 | +53 | +0.6% | 362,700 |
| 2024/01/12 | 9,569 | 9,569 | 9,279 | 9,506 | +237 | +2.6% | 991,800 |
| 2024/01/11 | 9,239 | 9,291 | 9,153 | 9,269 | +142 | +1.6% | 566,300 |
| 2024/01/10 | 8,961 | 9,169 | 8,913 | 9,127 | +233 | +2.6% | 628,500 |
| 2024/01/09 | 8,772 | 8,915 | 8,739 | 8,894 | +196 | +2.3% | 455,100 |
| 2024/01/05 | 8,807 | 8,865 | 8,698 | 8,698 | -39 | -0.4% | 498,800 |
| 2024/01/04 | 8,651 | 8,750 | 8,537 | 8,737 | +103 | +1.2% | 516,600 |
| 2023/12/29 | 8,622 | 8,677 | 8,567 | 8,634 | -32 | -0.4% | 481,700 |
301～
350
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 | 129,800円 | +5.0% | -2.3% | 1.93% | 20.53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 | 206,700円 | +4.4% | +64.6% | 3.58% | 11.17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 | 467,800円 | +5.9% | -0.3% | 2.57% | 16.06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 | 903,700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 | 290,300円 | +1.3% | -1.8% | 2.27% | 17.41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
