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 |
|---|---|---|---|---|---|---|---|
| 2023/07/10 | 7,960 | 7,973 | 7,822 | 7,886 | -80 | -1% | 643,800 |
| 2023/07/07 | 7,964 | 8,073 | 7,951 | 7,966 | -30 | -0.4% | 647,800 |
| 2023/07/06 | 8,028 | 8,080 | 7,928 | 7,996 | -62 | -0.8% | 665,600 |
| 2023/07/05 | 7,989 | 8,118 | 7,930 | 8,058 | -14 | -0.2% | 705,400 |
| 2023/07/04 | 8,168 | 8,206 | 8,072 | 8,072 | -200 | -2.4% | 644,000 |
| 2023/07/03 | 8,229 | 8,329 | 8,229 | 8,272 | +80 | +1% | 418,200 |
| 2023/06/30 | 8,119 | 8,222 | 8,106 | 8,192 | +83 | +1% | 688,000 |
| 2023/06/29 | 8,283 | 8,320 | 8,104 | 8,109 | -226 | -2.7% | 839,100 |
| 2023/06/28 | 8,302 | 8,393 | 8,210 | 8,335 | +59 | +0.7% | 609,600 |
| 2023/06/27 | 8,404 | 8,459 | 8,254 | 8,276 | -128 | -1.5% | 705,200 |
| 2023/06/26 | 8,421 | 8,480 | 8,290 | 8,404 | -90 | -1.1% | 443,600 |
| 2023/06/23 | 8,673 | 8,745 | 8,410 | 8,494 | -108 | -1.3% | 686,200 |
| 2023/06/22 | 8,600 | 8,699 | 8,585 | 8,602 | -13 | -0.2% | 485,400 |
| 2023/06/21 | 8,490 | 8,650 | 8,465 | 8,615 | +52 | +0.6% | 399,600 |
| 2023/06/20 | 8,461 | 8,563 | 8,452 | 8,563 | +109 | +1.3% | 546,400 |
| 2023/06/19 | 8,653 | 8,658 | 8,405 | 8,454 | -96 | -1.1% | 499,000 |
| 2023/06/16 | 8,376 | 8,550 | 8,318 | 8,550 | +134 | +1.6% | 1,160,100 |
| 2023/06/15 | 8,469 | 8,523 | 8,415 | 8,416 | -65 | -0.8% | 506,300 |
| 2023/06/14 | 8,450 | 8,531 | 8,390 | 8,481 | +81 | +1% | 701,400 |
| 2023/06/13 | 8,450 | 8,468 | 8,359 | 8,400 | -10 | -0.1% | 561,300 |
| 2023/06/12 | 8,449 | 8,479 | 8,300 | 8,410 | +48 | +0.6% | 423,800 |
| 2023/06/09 | 8,334 | 8,414 | 8,286 | 8,362 | +124 | +1.5% | 917,800 |
| 2023/06/08 | 8,330 | 8,379 | 8,207 | 8,238 | -93 | -1.1% | 742,700 |
| 2023/06/07 | 8,618 | 8,684 | 8,331 | 8,331 | -266 | -3.1% | 896,500 |
| 2023/06/06 | 8,498 | 8,609 | 8,441 | 8,597 | +123 | +1.5% | 458,600 |
| 2023/06/05 | 8,435 | 8,494 | 8,406 | 8,474 | +54 | +0.6% | 554,300 |
| 2023/06/02 | 8,390 | 8,470 | 8,380 | 8,420 | +50 | +0.6% | 382,900 |
| 2023/06/01 | 8,270 | 8,370 | 8,240 | 8,370 | +140 | +1.7% | 479,100 |
| 2023/05/31 | 8,160 | 8,280 | 8,120 | 8,230 | -60 | -0.7% | 1,454,400 |
| 2023/05/30 | 8,360 | 8,410 | 8,260 | 8,290 | -60 | -0.7% | 481,200 |
| 2023/05/29 | 8,530 | 8,600 | 8,350 | 8,350 | +110 | +1.3% | 804,800 |
| 2023/05/26 | 8,210 | 8,310 | 8,210 | 8,240 | +40 | +0.5% | 450,100 |
| 2023/05/25 | 8,170 | 8,270 | 8,170 | 8,200 | -50 | -0.6% | 488,700 |
| 2023/05/24 | 8,300 | 8,360 | 8,160 | 8,250 | -150 | -1.8% | 655,300 |
| 2023/05/23 | 8,450 | 8,520 | 8,360 | 8,400 | ±0 | ±0% | 826,000 |
| 2023/05/22 | 8,230 | 8,400 | 8,220 | 8,400 | +170 | +2.1% | 554,800 |
| 2023/05/19 | 8,200 | 8,270 | 8,170 | 8,230 | +90 | +1.1% | 512,300 |
| 2023/05/18 | 8,200 | 8,230 | 8,130 | 8,140 | +30 | +0.4% | 537,200 |
| 2023/05/17 | 8,150 | 8,200 | 8,080 | 8,110 | -10 | -0.1% | 706,900 |
| 2023/05/16 | 8,050 | 8,170 | 8,030 | 8,120 | +140 | +1.8% | 763,200 |
| 2023/05/15 | 7,910 | 7,990 | 7,860 | 7,980 | +140 | +1.8% | 524,900 |
| 2023/05/12 | 7,720 | 7,870 | 7,720 | 7,840 | +130 | +1.7% | 821,200 |
| 2023/05/11 | 7,760 | 7,800 | 7,710 | 7,710 | -80 | -1% | 524,800 |
| 2023/05/10 | 7,880 | 7,890 | 7,780 | 7,790 | -60 | -0.8% | 426,900 |
| 2023/05/09 | 7,810 | 7,890 | 7,780 | 7,850 | +10 | +0.1% | 567,300 |
| 2023/05/08 | 7,910 | 7,950 | 7,790 | 7,840 | -150 | -1.9% | 690,100 |
| 2023/05/02 | 8,210 | 8,210 | 7,960 | 7,990 | -180 | -2.2% | 654,600 |
| 2023/05/01 | 8,040 | 8,210 | 8,020 | 8,170 | +140 | +1.7% | 1,126,200 |
| 2023/04/28 | 7,660 | 8,040 | 7,620 | 8,030 | +850 | +11.8% | 2,031,500 |
| 2023/04/27 | 7,120 | 7,190 | 7,010 | 7,180 | +70 | +1% | 786,500 |
501～
550
件表示中 / 3749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 | 132,900円 | +5.0% | -2.3% | 1.88% | 20.96倍 | 2.46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 | 199,500円 | +4.4% | +64.6% | 3.71% | 10.78倍 | 1.37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 | 456,700円 | +5.9% | -0.3% | 2.63% | 15.68倍 | 1.17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 | 1,010,500円 | +7.4% | +0.1% | 1.98% | 16.24倍 | 2.09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 | 309,200円 | +3.6% | +6.7% | 3.40% | 15.51倍 | 1.12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
