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 |
|---|---|---|---|---|---|---|---|
| 2021/07/16 | 7,090 | 7,180 | 7,010 | 7,100 | -30 | -0.4% | 429,500 |
| 2021/07/15 | 7,150 | 7,220 | 7,100 | 7,130 | -50 | -0.7% | 313,000 |
| 2021/07/14 | 7,050 | 7,190 | 7,030 | 7,180 | +60 | +0.8% | 308,800 |
| 2021/07/13 | 7,110 | 7,170 | 7,060 | 7,120 | +10 | +0.1% | 353,500 |
| 2021/07/12 | 7,040 | 7,110 | 6,990 | 7,110 | +270 | +3.9% | 456,900 |
| 2021/07/09 | 6,770 | 6,860 | 6,740 | 6,840 | -30 | -0.4% | 774,800 |
| 2021/07/08 | 6,930 | 7,010 | 6,850 | 6,870 | -40 | -0.6% | 541,600 |
| 2021/07/07 | 7,000 | 7,020 | 6,880 | 6,910 | -260 | -3.6% | 669,300 |
| 2021/07/06 | 7,250 | 7,250 | 7,160 | 7,170 | -40 | -0.6% | 160,600 |
| 2021/07/05 | 7,330 | 7,340 | 7,180 | 7,210 | -120 | -1.6% | 184,900 |
| 2021/07/02 | 7,280 | 7,350 | 7,260 | 7,330 | +50 | +0.7% | 342,700 |
| 2021/07/01 | 7,340 | 7,380 | 7,250 | 7,280 | -50 | -0.7% | 285,900 |
| 2021/06/30 | 7,360 | 7,400 | 7,330 | 7,330 | -140 | -1.9% | 451,300 |
| 2021/06/29 | 7,410 | 7,470 | 7,340 | 7,470 | +40 | +0.5% | 371,600 |
| 2021/06/28 | 7,440 | 7,450 | 7,360 | 7,430 | -20 | -0.3% | 255,000 |
| 2021/06/25 | 7,450 | 7,470 | 7,400 | 7,450 | +70 | +0.9% | 264,900 |
| 2021/06/24 | 7,360 | 7,390 | 7,270 | 7,380 | -30 | -0.4% | 248,700 |
| 2021/06/23 | 7,380 | 7,520 | 7,380 | 7,410 | +50 | +0.7% | 354,400 |
| 2021/06/22 | 7,240 | 7,390 | 7,220 | 7,360 | +270 | +3.8% | 660,900 |
| 2021/06/21 | 7,330 | 7,340 | 7,000 | 7,090 | -320 | -4.3% | 729,200 |
| 2021/06/18 | 7,440 | 7,460 | 7,330 | 7,410 | +100 | +1.4% | 557,300 |
| 2021/06/17 | 7,370 | 7,390 | 7,310 | 7,310 | -110 | -1.5% | 311,600 |
| 2021/06/16 | 7,390 | 7,460 | 7,370 | 7,420 | -20 | -0.3% | 293,800 |
| 2021/06/15 | 7,320 | 7,470 | 7,310 | 7,440 | +160 | +2.2% | 446,500 |
| 2021/06/14 | 7,260 | 7,310 | 7,220 | 7,280 | +120 | +1.7% | 212,400 |
| 2021/06/11 | 7,230 | 7,250 | 7,100 | 7,160 | -20 | -0.3% | 541,300 |
| 2021/06/10 | 7,050 | 7,220 | 7,040 | 7,180 | +130 | +1.8% | 334,400 |
| 2021/06/09 | 7,060 | 7,070 | 6,990 | 7,050 | -40 | -0.6% | 267,800 |
| 2021/06/08 | 7,230 | 7,240 | 7,060 | 7,090 | -60 | -0.8% | 276,600 |
| 2021/06/07 | 7,250 | 7,260 | 7,140 | 7,150 | +40 | +0.6% | 323,400 |
| 2021/06/04 | 7,080 | 7,140 | 7,000 | 7,110 | +20 | +0.3% | 338,700 |
| 2021/06/03 | 7,080 | 7,180 | 7,040 | 7,090 | -50 | -0.7% | 356,900 |
| 2021/06/02 | 7,030 | 7,150 | 7,020 | 7,140 | +60 | +0.8% | 426,100 |
| 2021/06/01 | 7,150 | 7,190 | 6,990 | 7,080 | -30 | -0.4% | 295,700 |
| 2021/05/31 | 7,200 | 7,290 | 7,090 | 7,110 | -180 | -2.5% | 415,300 |
| 2021/05/28 | 7,160 | 7,310 | 7,140 | 7,290 | +280 | +4% | 745,800 |
| 2021/05/27 | 6,930 | 7,010 | 6,820 | 7,010 | +150 | +2.2% | 1,345,500 |
| 2021/05/26 | 6,790 | 6,890 | 6,790 | 6,860 | +20 | +0.3% | 349,300 |
| 2021/05/25 | 6,730 | 6,840 | 6,690 | 6,840 | +110 | +1.6% | 391,000 |
| 2021/05/24 | 6,750 | 6,820 | 6,670 | 6,730 | -60 | -0.9% | 366,000 |
| 2021/05/21 | 6,800 | 6,840 | 6,740 | 6,790 | +30 | +0.4% | 371,300 |
| 2021/05/20 | 6,770 | 6,820 | 6,720 | 6,760 | -70 | -1% | 382,700 |
| 2021/05/19 | 6,880 | 6,980 | 6,790 | 6,830 | -150 | -2.1% | 461,800 |
| 2021/05/18 | 6,760 | 7,000 | 6,750 | 6,980 | +180 | +2.6% | 586,200 |
| 2021/05/17 | 6,920 | 6,930 | 6,750 | 6,800 | -70 | -1% | 342,400 |
| 2021/05/14 | 6,790 | 6,910 | 6,720 | 6,870 | +140 | +2.1% | 631,100 |
| 2021/05/13 | 6,740 | 6,850 | 6,700 | 6,730 | -60 | -0.9% | 524,800 |
| 2021/05/12 | 6,770 | 6,920 | 6,650 | 6,790 | +120 | +1.8% | 857,300 |
| 2021/05/11 | 6,850 | 6,850 | 6,640 | 6,670 | -250 | -3.6% | 553,000 |
| 2021/05/10 | 6,850 | 6,980 | 6,790 | 6,920 | +60 | +0.9% | 502,200 |
951～
1000
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
