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 |
|---|---|---|---|---|---|---|---|
| 2022/06/10 | 6,930 | 6,960 | 6,840 | 6,870 | -60 | -0.9% | 670,300 |
| 2022/06/09 | 6,960 | 7,010 | 6,930 | 6,930 | -20 | -0.3% | 440,400 |
| 2022/06/08 | 6,960 | 7,030 | 6,930 | 6,950 | +90 | +1.3% | 400,800 |
| 2022/06/07 | 6,890 | 6,890 | 6,780 | 6,860 | -130 | -1.9% | 584,200 |
| 2022/06/06 | 6,920 | 7,050 | 6,900 | 6,990 | +110 | +1.6% | 543,700 |
| 2022/06/03 | 6,860 | 6,910 | 6,770 | 6,880 | +80 | +1.2% | 448,100 |
| 2022/06/02 | 6,880 | 6,880 | 6,790 | 6,800 | -100 | -1.4% | 271,900 |
| 2022/06/01 | 6,860 | 6,970 | 6,850 | 6,900 | +40 | +0.6% | 318,300 |
| 2022/05/31 | 6,850 | 6,950 | 6,800 | 6,860 | -30 | -0.4% | 647,600 |
| 2022/05/30 | 6,700 | 6,890 | 6,670 | 6,890 | +270 | +4.1% | 1,230,000 |
| 2022/05/27 | 6,700 | 6,700 | 6,550 | 6,620 | ±0 | ±0% | 509,900 |
| 2022/05/26 | 6,670 | 6,770 | 6,610 | 6,620 | -70 | -1% | 584,300 |
| 2022/05/25 | 6,690 | 6,730 | 6,620 | 6,690 | +70 | +1.1% | 484,300 |
| 2022/05/24 | 6,800 | 6,800 | 6,600 | 6,620 | -180 | -2.6% | 546,800 |
| 2022/05/23 | 6,870 | 6,880 | 6,740 | 6,800 | +30 | +0.4% | 424,700 |
| 2022/05/20 | 6,830 | 6,850 | 6,720 | 6,770 | -20 | -0.3% | 727,500 |
| 2022/05/19 | 6,710 | 6,830 | 6,640 | 6,790 | -170 | -2.4% | 895,500 |
| 2022/05/18 | 7,130 | 7,150 | 6,870 | 6,960 | -240 | -3.3% | 962,500 |
| 2022/05/17 | 7,250 | 7,270 | 7,170 | 7,200 | -70 | -1% | 418,000 |
| 2022/05/16 | 7,500 | 7,500 | 7,210 | 7,270 | -110 | -1.5% | 527,400 |
| 2022/05/13 | 7,340 | 7,390 | 7,290 | 7,380 | +260 | +3.7% | 607,800 |
| 2022/05/12 | 7,080 | 7,180 | 7,040 | 7,120 | -100 | -1.4% | 432,000 |
| 2022/05/11 | 7,250 | 7,300 | 7,160 | 7,220 | +20 | +0.3% | 499,100 |
| 2022/05/10 | 7,120 | 7,310 | 7,080 | 7,200 | +140 | +2% | 749,500 |
| 2022/05/09 | 7,230 | 7,250 | 7,000 | 7,060 | -270 | -3.7% | 669,700 |
| 2022/05/06 | 7,290 | 7,370 | 7,220 | 7,330 | +10 | +0.1% | 515,800 |
| 2022/05/02 | 7,200 | 7,410 | 7,010 | 7,320 | ±0 | ±0% | 999,400 |
| 2022/04/28 | 7,110 | 7,340 | 6,860 | 7,320 | -80 | -1.1% | 2,180,500 |
| 2022/04/27 | 8,170 | 8,310 | 7,120 | 7,400 | -1,070 | -12.6% | 2,643,400 |
| 2022/04/26 | 8,440 | 8,640 | 8,420 | 8,470 | +130 | +1.6% | 629,500 |
| 2022/04/25 | 8,240 | 8,400 | 8,170 | 8,340 | -20 | -0.2% | 577,300 |
| 2022/04/22 | 8,310 | 8,420 | 8,230 | 8,360 | -70 | -0.8% | 445,900 |
| 2022/04/21 | 8,340 | 8,450 | 8,320 | 8,430 | +70 | +0.8% | 419,300 |
| 2022/04/20 | 8,310 | 8,390 | 8,200 | 8,360 | +100 | +1.2% | 375,900 |
| 2022/04/19 | 8,390 | 8,400 | 8,220 | 8,260 | ±0 | ±0% | 394,800 |
| 2022/04/18 | 8,380 | 8,400 | 8,150 | 8,260 | -260 | -3.1% | 317,000 |
| 2022/04/15 | 8,540 | 8,600 | 8,420 | 8,520 | -100 | -1.2% | 324,700 |
| 2022/04/14 | 8,570 | 8,670 | 8,510 | 8,620 | +50 | +0.6% | 363,600 |
| 2022/04/13 | 8,450 | 8,660 | 8,360 | 8,570 | +370 | +4.5% | 631,900 |
| 2022/04/12 | 8,410 | 8,490 | 8,180 | 8,200 | -300 | -3.5% | 441,200 |
| 2022/04/11 | 8,400 | 8,500 | 8,330 | 8,500 | +100 | +1.2% | 465,400 |
| 2022/04/08 | 8,270 | 8,420 | 8,180 | 8,400 | +170 | +2.1% | 784,300 |
| 2022/04/07 | 8,060 | 8,250 | 7,950 | 8,230 | +80 | +1% | 615,300 |
| 2022/04/06 | 8,120 | 8,200 | 8,040 | 8,150 | -10 | -0.1% | 551,300 |
| 2022/04/05 | 8,160 | 8,190 | 8,010 | 8,160 | +20 | +0.2% | 462,000 |
| 2022/04/04 | 8,100 | 8,170 | 8,060 | 8,140 | +90 | +1.1% | 346,200 |
| 2022/04/01 | 8,050 | 8,090 | 8,000 | 8,050 | -80 | -1% | 543,000 |
| 2022/03/31 | 8,160 | 8,310 | 8,120 | 8,130 | -180 | -2.2% | 569,800 |
| 2022/03/30 | 8,420 | 8,440 | 8,180 | 8,310 | ±0 | ±0% | 514,100 |
| 2022/03/29 | 8,300 | 8,330 | 8,210 | 8,310 | +150 | +1.8% | 509,400 |
801～
850
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
