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 |
|---|---|---|---|---|---|---|---|
| 2023/01/20 | 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 |
| 2022/12/22 | 7,230 | 7,240 | 7,040 | 7,180 | -10 | -0.1% | 582,700 |
| 2022/12/21 | 7,230 | 7,280 | 7,130 | 7,190 | -100 | -1.4% | 500,700 |
| 2022/12/20 | 7,460 | 7,530 | 7,220 | 7,290 | -110 | -1.5% | 529,600 |
| 2022/12/19 | 7,440 | 7,440 | 7,310 | 7,400 | -80 | -1.1% | 453,000 |
| 2022/12/16 | 7,410 | 7,480 | 7,380 | 7,480 | -10 | -0.1% | 501,800 |
| 2022/12/15 | 7,570 | 7,600 | 7,490 | 7,490 | -150 | -2% | 258,500 |
| 2022/12/14 | 7,570 | 7,650 | 7,550 | 7,640 | +70 | +0.9% | 288,900 |
| 2022/12/13 | 7,550 | 7,600 | 7,520 | 7,570 | +40 | +0.5% | 287,700 |
| 2022/12/12 | 7,550 | 7,570 | 7,510 | 7,530 | -80 | -1.1% | 227,700 |
| 2022/12/09 | 7,450 | 7,640 | 7,440 | 7,610 | +80 | +1.1% | 598,200 |
| 2022/12/08 | 7,550 | 7,550 | 7,470 | 7,530 | +60 | +0.8% | 420,700 |
| 2022/12/07 | 7,450 | 7,570 | 7,450 | 7,470 | -90 | -1.2% | 424,400 |
| 2022/12/06 | 7,490 | 7,600 | 7,470 | 7,560 | +30 | +0.4% | 690,100 |
| 2022/12/05 | 7,590 | 7,610 | 7,520 | 7,530 | -60 | -0.8% | 677,200 |
| 2022/12/02 | 7,740 | 7,740 | 7,560 | 7,590 | -230 | -2.9% | 582,100 |
| 2022/12/01 | 7,860 | 7,870 | 7,760 | 7,820 | +100 | +1.3% | 430,700 |
| 2022/11/30 | 7,730 | 7,760 | 7,700 | 7,720 | -90 | -1.2% | 648,000 |
| 2022/11/29 | 7,860 | 7,930 | 7,810 | 7,810 | -50 | -0.6% | 333,600 |
| 2022/11/28 | 7,860 | 7,890 | 7,790 | 7,860 | -50 | -0.6% | 391,100 |
| 2022/11/25 | 7,880 | 7,940 | 7,860 | 7,910 | +60 | +0.8% | 323,500 |
| 2022/11/24 | 7,900 | 7,930 | 7,830 | 7,850 | +90 | +1.2% | 423,000 |
| 2022/11/22 | 7,740 | 7,820 | 7,730 | 7,760 | +60 | +0.8% | 335,000 |
| 2022/11/21 | 7,710 | 7,740 | 7,590 | 7,700 | +40 | +0.5% | 308,800 |
| 2022/11/18 | 7,690 | 7,710 | 7,620 | 7,660 | ±0 | ±0% | 316,100 |
| 2022/11/17 | 7,600 | 7,690 | 7,580 | 7,660 | +50 | +0.7% | 429,500 |
| 2022/11/16 | 7,620 | 7,640 | 7,480 | 7,610 | -40 | -0.5% | 486,300 |
| 2022/11/15 | 7,760 | 7,810 | 7,630 | 7,650 | -80 | -1% | 416,700 |
| 2022/11/14 | 7,780 | 7,850 | 7,730 | 7,730 | -130 | -1.7% | 614,300 |
| 2022/11/11 | 8,080 | 8,080 | 7,850 | 7,860 | +10 | +0.1% | 954,200 |
| 2022/11/10 | 7,790 | 7,880 | 7,700 | 7,850 | -10 | -0.1% | 479,300 |
| 2022/11/09 | 8,000 | 8,020 | 7,860 | 7,860 | -90 | -1.1% | 391,900 |
| 2022/11/08 | 7,810 | 7,990 | 7,780 | 7,950 | +240 | +3.1% | 677,200 |
651～
700
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
