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 |
|---|---|---|---|---|---|---|---|
| 2021/06/24 | 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 |
| 2021/05/07 | 6,900 | 7,000 | 6,850 | 6,860 | -50 | -0.7% | 652,600 |
| 2021/05/06 | 6,800 | 6,950 | 6,730 | 6,910 | +200 | +3% | 791,800 |
| 2021/04/30 | 6,770 | 6,770 | 6,590 | 6,710 | -20 | -0.3% | 602,400 |
| 2021/04/28 | 6,760 | 6,830 | 6,700 | 6,730 | -110 | -1.6% | 536,600 |
| 2021/04/27 | 6,580 | 6,930 | 6,480 | 6,840 | +280 | +4.3% | 1,282,300 |
| 2021/04/26 | 6,450 | 6,610 | 6,440 | 6,560 | +120 | +1.9% | 573,100 |
| 2021/04/23 | 6,380 | 6,460 | 6,330 | 6,440 | -70 | -1.1% | 314,000 |
| 2021/04/22 | 6,400 | 6,520 | 6,350 | 6,510 | +280 | +4.5% | 651,300 |
| 2021/04/21 | 6,230 | 6,270 | 6,190 | 6,230 | -90 | -1.4% | 633,900 |
| 2021/04/20 | 6,490 | 6,520 | 6,280 | 6,320 | -260 | -4% | 588,700 |
| 2021/04/19 | 6,550 | 6,640 | 6,500 | 6,580 | +30 | +0.5% | 409,600 |
| 2021/04/16 | 6,580 | 6,610 | 6,530 | 6,550 | +60 | +0.9% | 367,600 |
| 2021/04/15 | 6,450 | 6,580 | 6,440 | 6,490 | -50 | -0.8% | 213,300 |
| 2021/04/14 | 6,520 | 6,570 | 6,470 | 6,540 | +10 | +0.2% | 352,500 |
| 2021/04/13 | 6,610 | 6,620 | 6,520 | 6,530 | -30 | -0.5% | 355,200 |
| 2021/04/12 | 6,640 | 6,660 | 6,550 | 6,560 | -70 | -1.1% | 299,600 |
1001～
1050
件表示中 / 3749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 | 133,700円 | +5.0% | -2.3% | 1.87% | 21.09倍 | 2.47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 | 199,700円 | +4.4% | +64.6% | 3.71% | 10.79倍 | 1.37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 | 457,200円 | +5.9% | -0.3% | 2.62% | 15.70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 | 1,004,000円 | +7.4% | +0.1% | 1.99% | 16.14倍 | 2.08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 | 309,300円 | +3.6% | +6.7% | 3.39% | 15.52倍 | 1.12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
