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 |
|---|---|---|---|---|---|---|---|
| 2023/03/08 | 6,420 | 6,530 | 6,420 | 6,520 | +70 | +1.1% | 448,000 |
| 2023/03/07 | 6,430 | 6,510 | 6,400 | 6,450 | +90 | +1.4% | 526,400 |
| 2023/03/06 | 6,410 | 6,430 | 6,360 | 6,360 | -40 | -0.6% | 373,500 |
| 2023/03/03 | 6,320 | 6,400 | 6,290 | 6,400 | +140 | +2.2% | 597,600 |
| 2023/03/02 | 6,270 | 6,280 | 6,210 | 6,260 | -30 | -0.5% | 541,500 |
| 2023/03/01 | 6,320 | 6,350 | 6,280 | 6,290 | -80 | -1.3% | 467,800 |
| 2023/02/28 | 6,370 | 6,410 | 6,320 | 6,370 | +30 | +0.5% | 825,600 |
| 2023/02/27 | 6,320 | 6,360 | 6,290 | 6,340 | -10 | -0.2% | 361,400 |
| 2023/02/24 | 6,270 | 6,360 | 6,170 | 6,350 | +80 | +1.3% | 549,500 |
| 2023/02/22 | 6,350 | 6,360 | 6,220 | 6,270 | -130 | -2% | 817,000 |
| 2023/02/21 | 6,490 | 6,500 | 6,400 | 6,400 | -120 | -1.8% | 461,800 |
| 2023/02/20 | 6,540 | 6,570 | 6,510 | 6,520 | ±0 | ±0% | 303,600 |
| 2023/02/17 | 6,440 | 6,530 | 6,410 | 6,520 | +40 | +0.6% | 496,600 |
| 2023/02/16 | 6,470 | 6,510 | 6,450 | 6,480 | +40 | +0.6% | 408,600 |
| 2023/02/15 | 6,530 | 6,530 | 6,430 | 6,440 | -90 | -1.4% | 618,200 |
| 2023/02/14 | 6,640 | 6,660 | 6,520 | 6,530 | -40 | -0.6% | 442,300 |
| 2023/02/13 | 6,550 | 6,580 | 6,490 | 6,570 | -30 | -0.5% | 506,200 |
| 2023/02/10 | 6,590 | 6,620 | 6,540 | 6,600 | -20 | -0.3% | 937,100 |
| 2023/02/09 | 6,560 | 6,630 | 6,510 | 6,620 | +20 | +0.3% | 472,600 |
| 2023/02/08 | 6,620 | 6,630 | 6,540 | 6,600 | -50 | -0.8% | 518,800 |
| 2023/02/07 | 6,670 | 6,720 | 6,620 | 6,650 | ±0 | ±0% | 503,400 |
| 2023/02/06 | 6,780 | 6,860 | 6,610 | 6,650 | -60 | -0.9% | 908,900 |
| 2023/02/03 | 6,850 | 6,950 | 6,690 | 6,710 | -80 | -1.2% | 1,362,000 |
| 2023/02/02 | 6,860 | 6,860 | 6,710 | 6,790 | ±0 | ±0% | 524,900 |
| 2023/02/01 | 6,890 | 6,890 | 6,780 | 6,790 | -50 | -0.7% | 399,000 |
| 2023/01/31 | 6,830 | 6,910 | 6,820 | 6,840 | +50 | +0.7% | 522,800 |
| 2023/01/30 | 6,770 | 6,830 | 6,750 | 6,790 | +20 | +0.3% | 431,300 |
| 2023/01/27 | 6,880 | 6,890 | 6,770 | 6,770 | -80 | -1.2% | 365,600 |
| 2023/01/26 | 6,850 | 6,910 | 6,830 | 6,850 | +10 | +0.1% | 384,700 |
| 2023/01/25 | 6,780 | 6,850 | 6,770 | 6,840 | +40 | +0.6% | 325,300 |
| 2023/01/24 | 6,810 | 6,830 | 6,740 | 6,800 | +80 | +1.2% | 456,500 |
| 2023/01/23 | 6,760 | 6,800 | 6,720 | 6,720 | +30 | +0.4% | 488,400 |
| 2023/01/20 | 6,730 | 6,730 | 6,640 | 6,690 | -90 | -1.3% | 549,600 |
| 2023/01/19 | 6,770 | 6,820 | 6,740 | 6,780 | -30 | -0.4% | 662,200 |
| 2023/01/18 | 6,630 | 6,870 | 6,610 | 6,810 | +190 | +2.9% | 775,800 |
| 2023/01/17 | 6,680 | 6,690 | 6,600 | 6,620 | -20 | -0.3% | 399,300 |
| 2023/01/16 | 6,550 | 6,660 | 6,530 | 6,640 | +30 | +0.5% | 495,000 |
| 2023/01/13 | 6,740 | 6,760 | 6,600 | 6,610 | -190 | -2.8% | 613,600 |
| 2023/01/12 | 6,800 | 6,810 | 6,720 | 6,800 | +10 | +0.1% | 548,300 |
| 2023/01/11 | 6,690 | 6,830 | 6,630 | 6,790 | +190 | +2.9% | 688,500 |
| 2023/01/10 | 6,620 | 6,700 | 6,550 | 6,600 | -60 | -0.9% | 501,200 |
| 2023/01/06 | 6,670 | 6,730 | 6,630 | 6,660 | -30 | -0.4% | 472,400 |
| 2023/01/05 | 6,740 | 6,800 | 6,680 | 6,690 | -80 | -1.2% | 449,800 |
| 2023/01/04 | 6,780 | 6,800 | 6,690 | 6,770 | -170 | -2.4% | 461,800 |
| 2022/12/30 | 7,050 | 7,080 | 6,940 | 6,940 | -120 | -1.7% | 540,900 |
| 2022/12/29 | 7,100 | 7,150 | 7,010 | 7,060 | -90 | -1.3% | 413,400 |
| 2022/12/28 | 7,120 | 7,150 | 7,070 | 7,150 | +50 | +0.7% | 368,100 |
| 2022/12/27 | 7,160 | 7,210 | 7,100 | 7,100 | +20 | +0.3% | 337,400 |
| 2022/12/26 | 7,170 | 7,220 | 7,080 | 7,080 | -80 | -1.1% | 470,600 |
| 2022/12/23 | 7,140 | 7,190 | 7,090 | 7,160 | -20 | -0.3% | 567,200 |
551～
600
件表示中 / 3715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 | 127,600円 | +5.0% | -2.3% | 1.96% | 20.17倍 | 2.36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 | 207,000円 | +4.4% | +64.6% | 3.57% | 11.18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 | 464,300円 | +5.9% | -0.3% | 2.58% | 15.94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 | 910,500円 | +7.4% | +0.1% | 2.20% | 14.63倍 | 1.89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 | 289,400円 | +1.3% | -1.8% | 2.28% | 17.35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
