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 |
|---|---|---|---|---|---|---|---|
| 2022/10/11 | 8,070 | 8,160 | 7,980 | 8,080 | -90 | -1.1% | 450,700 |
| 2022/10/07 | 8,130 | 8,180 | 8,070 | 8,170 | -40 | -0.5% | 369,800 |
| 2022/10/06 | 8,330 | 8,330 | 8,210 | 8,210 | -100 | -1.2% | 445,200 |
| 2022/10/05 | 8,390 | 8,430 | 8,210 | 8,310 | -110 | -1.3% | 541,800 |
| 2022/10/04 | 8,280 | 8,450 | 8,230 | 8,420 | +240 | +2.9% | 620,000 |
| 2022/10/03 | 8,140 | 8,220 | 7,900 | 8,180 | -20 | -0.2% | 588,600 |
| 2022/09/30 | 8,280 | 8,340 | 8,140 | 8,200 | -30 | -0.4% | 1,145,800 |
| 2022/09/29 | 8,080 | 8,260 | 8,020 | 8,230 | +100 | +1.2% | 600,200 |
| 2022/09/28 | 8,130 | 8,210 | 7,990 | 8,130 | -80 | -1% | 852,900 |
| 2022/09/27 | 8,130 | 8,210 | 8,080 | 8,210 | +150 | +1.9% | 414,800 |
| 2022/09/26 | 8,000 | 8,130 | 7,960 | 8,060 | ±0 | ±0% | 540,600 |
| 2022/09/22 | 8,120 | 8,120 | 8,010 | 8,060 | -70 | -0.9% | 448,000 |
| 2022/09/21 | 8,220 | 8,220 | 8,110 | 8,130 | -140 | -1.7% | 477,400 |
| 2022/09/20 | 8,330 | 8,370 | 8,230 | 8,270 | -40 | -0.5% | 505,000 |
| 2022/09/16 | 8,340 | 8,350 | 8,240 | 8,310 | -100 | -1.2% | 517,400 |
| 2022/09/15 | 8,480 | 8,480 | 8,340 | 8,410 | -20 | -0.2% | 317,200 |
| 2022/09/14 | 8,480 | 8,580 | 8,410 | 8,430 | -350 | -4% | 678,300 |
| 2022/09/13 | 8,700 | 8,820 | 8,690 | 8,780 | +40 | +0.5% | 271,100 |
| 2022/09/12 | 8,710 | 8,740 | 8,660 | 8,740 | +50 | +0.6% | 301,600 |
| 2022/09/09 | 8,770 | 8,770 | 8,550 | 8,690 | +40 | +0.5% | 807,800 |
| 2022/09/08 | 8,560 | 8,680 | 8,510 | 8,650 | +240 | +2.9% | 635,900 |
| 2022/09/07 | 8,410 | 8,460 | 8,330 | 8,410 | -80 | -0.9% | 427,200 |
| 2022/09/06 | 8,590 | 8,700 | 8,460 | 8,490 | -100 | -1.2% | 310,800 |
| 2022/09/05 | 8,540 | 8,630 | 8,490 | 8,590 | +10 | +0.1% | 218,200 |
| 2022/09/02 | 8,580 | 8,610 | 8,490 | 8,580 | +60 | +0.7% | 423,100 |
| 2022/09/01 | 8,510 | 8,550 | 8,430 | 8,520 | -40 | -0.5% | 531,200 |
| 2022/08/31 | 8,630 | 8,660 | 8,550 | 8,560 | -70 | -0.8% | 452,800 |
| 2022/08/30 | 8,670 | 8,740 | 8,570 | 8,630 | +50 | +0.6% | 358,200 |
| 2022/08/29 | 8,540 | 8,610 | 8,480 | 8,580 | -230 | -2.6% | 599,600 |
| 2022/08/26 | 8,880 | 8,920 | 8,780 | 8,810 | +20 | +0.2% | 276,300 |
| 2022/08/25 | 8,750 | 8,830 | 8,730 | 8,790 | +110 | +1.3% | 216,500 |
| 2022/08/24 | 8,700 | 8,720 | 8,590 | 8,680 | -50 | -0.6% | 383,000 |
| 2022/08/23 | 8,890 | 8,930 | 8,680 | 8,730 | -220 | -2.5% | 546,000 |
| 2022/08/22 | 9,070 | 9,070 | 8,940 | 8,950 | -150 | -1.6% | 330,700 |
| 2022/08/19 | 9,100 | 9,190 | 9,090 | 9,100 | -50 | -0.5% | 271,300 |
| 2022/08/18 | 9,100 | 9,200 | 9,090 | 9,150 | +50 | +0.5% | 369,900 |
| 2022/08/17 | 8,960 | 9,150 | 8,960 | 9,100 | +180 | +2% | 636,600 |
| 2022/08/16 | 8,870 | 8,940 | 8,840 | 8,920 | +70 | +0.8% | 309,400 |
| 2022/08/15 | 8,680 | 8,900 | 8,670 | 8,850 | +100 | +1.1% | 288,700 |
| 2022/08/12 | 8,960 | 8,960 | 8,630 | 8,750 | +90 | +1% | 1,103,600 |
| 2022/08/10 | 8,780 | 8,790 | 8,610 | 8,660 | -30 | -0.3% | 456,200 |
| 2022/08/09 | 8,690 | 8,790 | 8,640 | 8,690 | +20 | +0.2% | 386,300 |
| 2022/08/08 | 8,500 | 8,740 | 8,500 | 8,670 | +50 | +0.6% | 662,200 |
| 2022/08/05 | 8,550 | 8,790 | 8,500 | 8,620 | +730 | +9.3% | 1,221,600 |
| 2022/08/04 | 8,000 | 8,020 | 7,850 | 7,890 | -70 | -0.9% | 489,400 |
| 2022/08/03 | 7,970 | 8,030 | 7,910 | 7,960 | +20 | +0.3% | 360,400 |
| 2022/08/02 | 8,010 | 8,090 | 7,880 | 7,940 | -170 | -2.1% | 433,700 |
| 2022/08/01 | 7,900 | 8,170 | 7,870 | 8,110 | +240 | +3% | 456,400 |
| 2022/07/29 | 7,950 | 8,000 | 7,780 | 7,870 | +50 | +0.6% | 508,300 |
| 2022/07/28 | 7,890 | 7,930 | 7,750 | 7,820 | -150 | -1.9% | 603,500 |
651～
700
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
