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 |
|---|---|---|---|---|---|---|---|
| 2026/10/15 | 1,781 | 1,823 | 1,774.5 | 1,812.5 | +42 | +2.4% | 4,979,800 |
| 2026/10/14 | 1,754 | 1,779 | 1,735.5 | 1,770.5 | +16.5 | +0.9% | 2,788,800 |
| 2026/10/13 | 1,765 | 1,767 | 1,739 | 1,754 | -1 | -0.1% | 2,703,200 |
| 2026/10/09 | 1,771 | 1,788.5 | 1,726.5 | 1,755 | +18.5 | +1.1% | 4,429,600 |
| 2026/10/08 | 1,752 | 1,757.5 | 1,690 | 1,736.5 | -5.5 | -0.3% | 4,082,500 |
| 2026/10/07 | 1,715 | 1,751.5 | 1,698 | 1,742 | +40 | +2.4% | 4,100,300 |
| 2026/10/06 | 1,716 | 1,718.5 | 1,681 | 1,702 | -8.5 | -0.5% | 3,964,300 |
| 2026/10/05 | 1,661 | 1,725 | 1,648 | 1,710.5 | +63 | +3.8% | 6,273,100 |
| 2026/10/02 | 1,650 | 1,658.5 | 1,624.5 | 1,647.5 | -13 | -0.8% | 3,167,500 |
| 2026/10/01 | 1,628.5 | 1,671 | 1,610.5 | 1,660.5 | +11.5 | +0.7% | 3,671,200 |
| 2026/09/30 | 1,643.5 | 1,651 | 1,620.5 | 1,649 | +2.5 | +0.2% | 3,794,500 |
| 2026/09/29 | 1,651.5 | 1,657 | 1,619 | 1,646.5 | -18.5 | -1.1% | 3,953,400 |
| 2026/09/28 | 1,660 | 1,680.5 | 1,657.5 | 1,665 | +3 | +0.2% | 4,264,700 |
| 2026/09/25 | 1,658 | 1,671 | 1,650 | 1,662 | +13.5 | +0.8% | 2,573,800 |
| 2026/09/24 | 1,655 | 1,662 | 1,637 | 1,648.5 | -6.5 | -0.4% | 3,379,700 |
| 2026/09/18 | 1,663.5 | 1,675.5 | 1,642.5 | 1,655 | -29 | -1.7% | 5,480,600 |
| 2026/09/17 | 1,653.5 | 1,684 | 1,650.5 | 1,684 | +33.5 | +2% | 2,853,300 |
| 2026/09/16 | 1,676.5 | 1,685.5 | 1,650.5 | 1,650.5 | -26 | -1.6% | 2,802,700 |
| 2026/09/15 | 1,709 | 1,721.5 | 1,660 | 1,676.5 | -21.5 | -1.3% | 3,265,300 |
| 2026/09/14 | 1,687.5 | 1,712 | 1,680 | 1,698 | +27 | +1.6% | 2,915,700 |
| 2026/09/11 | 1,670 | 1,685 | 1,654.5 | 1,671 | -11.5 | -0.7% | 4,806,000 |
| 2026/09/10 | 1,677.5 | 1,705 | 1,675 | 1,682.5 | -12.5 | -0.7% | 4,512,300 |
| 2026/09/09 | 1,735 | 1,735 | 1,686 | 1,695 | -44 | -2.5% | 3,546,000 |
| 2026/09/08 | 1,716.5 | 1,739.5 | 1,716 | 1,739 | +12.5 | +0.7% | 3,239,200 |
| 2026/09/07 | 1,773 | 1,776 | 1,724 | 1,726.5 | -58 | -3.3% | 3,876,600 |
| 2026/09/04 | 1,814 | 1,821 | 1,768.5 | 1,784.5 | -40 | -2.2% | 3,837,900 |
| 2026/09/03 | 1,827 | 1,837.5 | 1,815 | 1,824.5 | -8 | -0.4% | 3,788,700 |
| 2026/09/02 | 1,809.5 | 1,834.5 | 1,796 | 1,832.5 | +5.5 | +0.3% | 3,535,500 |
| 2026/09/01 | 1,827.5 | 1,846.5 | 1,823 | 1,827 | -8 | -0.4% | 2,309,900 |
| 2026/08/31 | 1,798 | 1,849.5 | 1,795.5 | 1,835 | +24 | +1.3% | 4,857,100 |
| 2026/08/28 | 1,792.5 | 1,824.5 | 1,790.5 | 1,811 | +18 | +1% | 3,399,300 |
| 2026/08/27 | 1,833 | 1,839 | 1,791 | 1,793 | -40 | -2.2% | 3,282,200 |
| 2026/08/26 | 1,830 | 1,853.5 | 1,827.5 | 1,833 | +2.5 | +0.1% | 2,322,700 |
| 2026/08/25 | 1,860.5 | 1,863 | 1,830 | 1,830.5 | -14.5 | -0.8% | 2,252,600 |
| 2026/08/24 | 1,830.5 | 1,854.5 | 1,818 | 1,845 | +7.5 | +0.4% | 2,831,500 |
| 2026/08/21 | 1,839 | 1,867.5 | 1,824 | 1,837.5 | -0.5 | ±0% | 3,028,800 |
| 2026/08/20 | 1,850 | 1,857 | 1,812.5 | 1,838 | +44 | +2.5% | 4,029,600 |
| 2026/08/19 | 1,781.5 | 1,807 | 1,774.5 | 1,794 | +24 | +1.4% | 3,947,500 |
| 2026/08/18 | 1,775 | 1,779 | 1,748 | 1,770 | -11.5 | -0.6% | 2,957,300 |
| 2026/08/17 | 1,781 | 1,796.5 | 1,769.5 | 1,781.5 | -10.5 | -0.6% | 2,730,200 |
| 2026/08/14 | 1,805 | 1,808 | 1,770 | 1,792 | +13 | +0.7% | 3,478,000 |
| 2026/08/13 | 1,771 | 1,808 | 1,765.5 | 1,779 | +10.5 | +0.6% | 3,635,400 |
| 2026/08/12 | 1,812 | 1,819.5 | 1,741.5 | 1,768.5 | -4.5 | -0.3% | 3,122,800 |
| 2026/08/10 | 1,735 | 1,787.5 | 1,730 | 1,773 | +13 | +0.7% | 3,079,700 |
| 2026/08/07 | 1,745 | 1,789.5 | 1,740 | 1,760 | -10 | -0.6% | 5,904,500 |
| 2026/08/06 | 1,770 | 1,802 | 1,714.5 | 1,770 | +176 | +11% | 11,780,900 |
| 2026/08/05 | 1,563 | 1,594 | 1,556 | 1,594 | +17.5 | +1.1% | 4,536,900 |
| 2026/08/04 | 1,627 | 1,627 | 1,555 | 1,576.5 | -43.5 | -2.7% | 4,693,900 |
| 2026/08/03 | 1,658 | 1,661 | 1,591.5 | 1,620 | -27.5 | -1.7% | 3,651,100 |
| 2026/07/31 | 1,639.5 | 1,669 | 1,625.5 | 1,647.5 | -72 | -4.2% | 4,126,900 |
1～
50
件表示中 / 4045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 | 181,900円 | +7.2% | +0.4% | 1.37% | 27.50倍 | 3.00倍 |
|
しょうゆ最大手。北米が利益柱。海外で日本食材卸も。デルモンテ加工食品のアジア商標権所有 |
| アサヒ | 165,000円 | +11.2% | +52.8% | 3.45% | 12.44倍 | 0.76倍 |
|
ビール類で国内首位級の酒類・飲料メーカー。２５年９月、サイバー攻撃で国内事業が打撃被る |
| キリンＨＤ | 291,250円 | +1.9% | +8.9% | 2.61% | 14.39倍 | 1.69倍 |
|
国内ビール大手。海外は豪州が主力。健康関連が拡大中。傘下にファンケルや医薬の協和キリン |
| サントリーＢＦ | 479,200円 | +6.5% | +4.8% | 2.50% | 16.63倍 | 1.09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 |
| 明治ＨＤ | 431,500円 | +3.3% | +4.6% | 2.55% | 18.72倍 | 1.52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
