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 |
|---|---|---|---|---|---|---|---|
| 2022/11/07 | 7,770 | 7,890 | 7,630 | 7,710 | -210 | -2.7% | 1,175,800 |
| 2022/11/04 | 8,050 | 8,090 | 7,860 | 7,920 | -280 | -3.4% | 772,100 |
| 2022/11/02 | 8,070 | 8,220 | 8,040 | 8,200 | +30 | +0.4% | 355,400 |
| 2022/11/01 | 8,130 | 8,250 | 8,120 | 8,170 | +90 | +1.1% | 359,700 |
| 2022/10/31 | 8,140 | 8,170 | 8,080 | 8,080 | +60 | +0.7% | 404,900 |
| 2022/10/28 | 7,920 | 8,040 | 7,850 | 8,020 | -20 | -0.2% | 966,100 |
| 2022/10/27 | 8,160 | 8,190 | 8,000 | 8,040 | -130 | -1.6% | 404,600 |
| 2022/10/26 | 8,130 | 8,230 | 8,120 | 8,170 | +130 | +1.6% | 356,300 |
| 2022/10/25 | 8,040 | 8,080 | 7,950 | 8,040 | +50 | +0.6% | 407,100 |
| 2022/10/24 | 8,190 | 8,190 | 7,990 | 7,990 | -80 | -1% | 279,200 |
| 2022/10/21 | 8,120 | 8,170 | 8,010 | 8,070 | -130 | -1.6% | 424,900 |
| 2022/10/20 | 8,100 | 8,230 | 8,090 | 8,200 | ±0 | ±0% | 350,700 |
| 2022/10/19 | 8,250 | 8,300 | 8,190 | 8,200 | +60 | +0.7% | 332,300 |
| 2022/10/18 | 8,070 | 8,190 | 8,030 | 8,140 | +220 | +2.8% | 512,800 |
| 2022/10/17 | 8,040 | 8,050 | 7,880 | 7,920 | -260 | -3.2% | 523,400 |
| 2022/10/14 | 8,050 | 8,230 | 8,050 | 8,180 | +190 | +2.4% | 637,000 |
| 2022/10/13 | 8,130 | 8,130 | 7,990 | 7,990 | -160 | -2% | 384,500 |
| 2022/10/12 | 8,110 | 8,170 | 8,050 | 8,150 | +70 | +0.9% | 327,000 |
| 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 |
701～
750
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
