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 |
|---|---|---|---|---|---|---|---|
| 2023/10/27 | 8,151 | 8,378 | 8,150 | 8,354 | +203 | +2.5% | 455,700 |
| 2023/10/26 | 8,131 | 8,238 | 8,112 | 8,151 | -106 | -1.3% | 446,700 |
| 2023/10/25 | 8,311 | 8,315 | 8,215 | 8,257 | +27 | +0.3% | 303,600 |
| 2023/10/24 | 8,302 | 8,302 | 8,068 | 8,230 | -54 | -0.7% | 414,100 |
| 2023/10/23 | 8,239 | 8,315 | 8,203 | 8,284 | +56 | +0.7% | 302,100 |
| 2023/10/20 | 8,249 | 8,303 | 8,191 | 8,228 | -90 | -1.1% | 306,700 |
| 2023/10/19 | 8,254 | 8,371 | 8,230 | 8,318 | +16 | +0.2% | 547,800 |
| 2023/10/18 | 8,303 | 8,327 | 8,139 | 8,302 | +31 | +0.4% | 413,500 |
| 2023/10/17 | 8,322 | 8,400 | 8,237 | 8,271 | +61 | +0.7% | 485,700 |
| 2023/10/16 | 8,200 | 8,246 | 8,115 | 8,210 | +7 | +0.1% | 439,900 |
| 2023/10/13 | 8,319 | 8,355 | 8,171 | 8,203 | -247 | -2.9% | 637,700 |
| 2023/10/12 | 8,348 | 8,464 | 8,307 | 8,450 | +131 | +1.6% | 603,100 |
| 2023/10/11 | 8,352 | 8,354 | 8,230 | 8,319 | +19 | +0.2% | 562,600 |
| 2023/10/10 | 8,300 | 8,382 | 8,210 | 8,300 | +105 | +1.3% | 552,000 |
| 2023/10/06 | 8,172 | 8,242 | 8,106 | 8,195 | +76 | +0.9% | 539,000 |
| 2023/10/05 | 7,899 | 8,119 | 7,868 | 8,119 | +290 | +3.7% | 639,000 |
| 2023/10/04 | 7,847 | 7,923 | 7,769 | 7,829 | -61 | -0.8% | 669,200 |
| 2023/10/03 | 7,855 | 7,920 | 7,758 | 7,890 | +35 | +0.4% | 600,600 |
| 2023/10/02 | 7,849 | 8,017 | 7,840 | 7,855 | +11 | +0.1% | 505,000 |
| 2023/09/29 | 7,895 | 7,895 | 7,748 | 7,844 | +13 | +0.2% | 1,027,600 |
| 2023/09/28 | 7,967 | 7,967 | 7,751 | 7,831 | -241 | -3% | 879,500 |
| 2023/09/27 | 8,042 | 8,104 | 7,997 | 8,072 | -83 | -1% | 738,100 |
| 2023/09/26 | 8,153 | 8,209 | 8,103 | 8,155 | -12 | -0.1% | 713,900 |
| 2023/09/25 | 8,013 | 8,183 | 7,940 | 8,167 | +184 | +2.3% | 558,700 |
| 2023/09/22 | 7,986 | 8,046 | 7,930 | 7,983 | -112 | -1.4% | 638,000 |
| 2023/09/21 | 8,215 | 8,255 | 8,095 | 8,095 | -194 | -2.3% | 594,400 |
| 2023/09/20 | 8,430 | 8,484 | 8,260 | 8,289 | -171 | -2% | 491,600 |
| 2023/09/19 | 8,427 | 8,556 | 8,418 | 8,460 | -41 | -0.5% | 470,800 |
| 2023/09/15 | 8,410 | 8,547 | 8,359 | 8,501 | +177 | +2.1% | 1,020,600 |
| 2023/09/14 | 8,378 | 8,439 | 8,301 | 8,324 | +17 | +0.2% | 818,400 |
| 2023/09/13 | 8,333 | 8,398 | 8,294 | 8,307 | -64 | -0.8% | 434,400 |
| 2023/09/12 | 8,345 | 8,418 | 8,340 | 8,371 | +57 | +0.7% | 357,300 |
| 2023/09/11 | 8,458 | 8,488 | 8,295 | 8,314 | -86 | -1% | 367,200 |
| 2023/09/08 | 8,570 | 8,570 | 8,339 | 8,400 | -116 | -1.4% | 703,700 |
| 2023/09/07 | 8,430 | 8,575 | 8,403 | 8,516 | +113 | +1.3% | 544,000 |
| 2023/09/06 | 8,393 | 8,449 | 8,348 | 8,403 | +10 | +0.1% | 347,700 |
| 2023/09/05 | 8,410 | 8,562 | 8,359 | 8,393 | +36 | +0.4% | 514,800 |
| 2023/09/04 | 8,408 | 8,411 | 8,336 | 8,357 | -58 | -0.7% | 420,300 |
| 2023/09/01 | 8,363 | 8,459 | 8,354 | 8,415 | -11 | -0.1% | 473,900 |
| 2023/08/31 | 8,456 | 8,480 | 8,392 | 8,426 | +5 | +0.1% | 595,000 |
| 2023/08/30 | 8,421 | 8,480 | 8,386 | 8,421 | +27 | +0.3% | 428,400 |
| 2023/08/29 | 8,450 | 8,496 | 8,374 | 8,394 | -24 | -0.3% | 475,600 |
| 2023/08/28 | 8,249 | 8,444 | 8,243 | 8,418 | +316 | +3.9% | 775,600 |
| 2023/08/25 | 8,117 | 8,214 | 8,053 | 8,102 | -119 | -1.4% | 507,100 |
| 2023/08/24 | 8,153 | 8,226 | 8,146 | 8,221 | +13 | +0.2% | 546,100 |
| 2023/08/23 | 7,952 | 8,265 | 7,948 | 8,208 | +256 | +3.2% | 814,400 |
| 2023/08/22 | 7,789 | 7,972 | 7,774 | 7,952 | +165 | +2.1% | 586,800 |
| 2023/08/21 | 7,796 | 7,860 | 7,752 | 7,787 | +62 | +0.8% | 435,300 |
| 2023/08/18 | 7,789 | 7,831 | 7,708 | 7,725 | -178 | -2.3% | 508,300 |
| 2023/08/17 | 7,822 | 7,971 | 7,779 | 7,903 | +82 | +1% | 513,400 |
351～
400
件表示中 / 3674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 | 135,300円 | +5.3% | +11.2% | 1.55% | 20.74倍 | 2.59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 | 201,200円 | +4.4% | +64.6% | 3.68% | 10.87倍 | 1.38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 | 468,600円 | +5.9% | -0.3% | 2.56% | 16.09倍 | 1.20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 | 281,600円 | +1.8% | +2.8% | 2.27% | 16.27倍 | 1.41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 |
| 明治ＨＤ | 326,100円 | +4.8% | +9.8% | 3.07% | 17.67倍 | 1.21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
