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 |
|---|---|---|---|---|---|---|---|
| 2023/06/16 | 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 |
| 2023/04/26 | 7,150 | 7,230 | 7,060 | 7,110 | -90 | -1.3% | 822,500 |
| 2023/04/25 | 7,260 | 7,320 | 7,200 | 7,200 | -80 | -1.1% | 575,900 |
| 2023/04/24 | 7,360 | 7,370 | 7,240 | 7,280 | ±0 | ±0% | 379,200 |
| 2023/04/21 | 7,300 | 7,360 | 7,270 | 7,280 | -30 | -0.4% | 504,500 |
| 2023/04/20 | 7,330 | 7,360 | 7,260 | 7,310 | -60 | -0.8% | 565,300 |
| 2023/04/19 | 7,370 | 7,450 | 7,330 | 7,370 | -30 | -0.4% | 582,400 |
| 2023/04/18 | 7,330 | 7,420 | 7,310 | 7,400 | +140 | +1.9% | 513,600 |
| 2023/04/17 | 7,290 | 7,340 | 7,250 | 7,260 | -30 | -0.4% | 570,600 |
| 2023/04/14 | 7,190 | 7,290 | 7,160 | 7,290 | +150 | +2.1% | 922,700 |
| 2023/04/13 | 7,100 | 7,180 | 7,080 | 7,140 | ±0 | ±0% | 545,600 |
| 2023/04/12 | 7,100 | 7,170 | 7,060 | 7,140 | +80 | +1.1% | 590,900 |
| 2023/04/11 | 7,050 | 7,110 | 7,000 | 7,060 | +40 | +0.6% | 593,200 |
| 2023/04/10 | 7,010 | 7,090 | 7,000 | 7,020 | +20 | +0.3% | 402,800 |
| 2023/04/07 | 7,050 | 7,070 | 6,950 | 7,000 | -70 | -1% | 647,200 |
| 2023/04/06 | 6,920 | 7,080 | 6,880 | 7,070 | +180 | +2.6% | 873,700 |
| 2023/04/05 | 7,000 | 7,020 | 6,870 | 6,890 | -80 | -1.1% | 852,800 |
551～
600
件表示中 / 3783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 | 129,900円 | +5.0% | -2.3% | 1.92% | 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 | 215,000円 | +4.4% | +64.6% | 3.44% | 11.61倍 | 1.55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 | 460,100円 | +5.9% | -0.3% | 2.61% | 15.80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 | 1,035,500円 | +7.4% | +0.1% | 1.93% | 16.56倍 | 2.13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 | 314,500円 | +3.6% | +6.7% | 3.34% | 15.79倍 | 1.14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
