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 |
|---|---|---|---|---|---|---|---|
| 2025/07/25 | 1,350 | 1,352.5 | 1,328 | 1,329 | -17 | -1.3% | 2,891,800 |
| 2025/07/24 | 1,340 | 1,352 | 1,334 | 1,346 | +13 | +1% | 3,660,900 |
| 2025/07/23 | 1,303 | 1,337 | 1,287.5 | 1,333 | +47.5 | +3.7% | 5,423,500 |
| 2025/07/22 | 1,307.5 | 1,319 | 1,280 | 1,285.5 | -21.5 | -1.6% | 3,104,100 |
| 2025/07/18 | 1,309 | 1,310.5 | 1,297.5 | 1,307 | +8.5 | +0.7% | 2,009,300 |
| 2025/07/17 | 1,283.5 | 1,298.5 | 1,281.5 | 1,298.5 | +3.5 | +0.3% | 1,700,200 |
| 2025/07/16 | 1,280 | 1,299.5 | 1,276 | 1,295 | +13 | +1% | 2,568,200 |
| 2025/07/15 | 1,289.5 | 1,294 | 1,278.5 | 1,282 | -7.5 | -0.6% | 2,403,300 |
| 2025/07/14 | 1,285 | 1,301.5 | 1,284 | 1,289.5 | +4.5 | +0.4% | 1,740,800 |
| 2025/07/11 | 1,305 | 1,305 | 1,284.5 | 1,285 | +1.5 | +0.1% | 2,600,300 |
| 2025/07/10 | 1,290 | 1,295.5 | 1,280 | 1,283.5 | -9.5 | -0.7% | 2,626,200 |
| 2025/07/09 | 1,292 | 1,301.5 | 1,289 | 1,293 | +6 | +0.5% | 2,007,800 |
| 2025/07/08 | 1,292 | 1,300 | 1,285 | 1,287 | -11 | -0.8% | 2,613,500 |
| 2025/07/07 | 1,305 | 1,312.5 | 1,294 | 1,298 | -12.5 | -1% | 1,588,600 |
| 2025/07/04 | 1,314 | 1,319.5 | 1,297 | 1,310.5 | +7 | +0.5% | 2,539,900 |
| 2025/07/03 | 1,300.5 | 1,320 | 1,292 | 1,303.5 | -1 | -0.1% | 4,497,100 |
| 2025/07/02 | 1,298 | 1,309 | 1,294 | 1,304.5 | +8 | +0.6% | 3,446,000 |
| 2025/07/01 | 1,338 | 1,348 | 1,296.5 | 1,296.5 | -41.5 | -3.1% | 4,182,000 |
| 2025/06/30 | 1,317.5 | 1,342.5 | 1,315.5 | 1,338 | +27 | +2.1% | 4,313,600 |
| 2025/06/27 | 1,300 | 1,311 | 1,290 | 1,311 | +22 | +1.7% | 3,622,000 |
| 2025/06/26 | 1,273 | 1,293.5 | 1,271.5 | 1,289 | +12 | +0.9% | 2,500,700 |
| 2025/06/25 | 1,271 | 1,278 | 1,260.5 | 1,277 | -7 | -0.5% | 2,387,100 |
| 2025/06/24 | 1,289.5 | 1,301 | 1,281 | 1,284 | +1.5 | +0.1% | 2,073,900 |
| 2025/06/23 | 1,275 | 1,285.5 | 1,267.5 | 1,282.5 | +3 | +0.2% | 2,018,700 |
| 2025/06/20 | 1,278 | 1,289.5 | 1,276 | 1,279.5 | -0.5 | ±0% | 11,111,800 |
| 2025/06/19 | 1,290 | 1,291 | 1,278 | 1,280 | -12.5 | -1% | 1,664,700 |
| 2025/06/18 | 1,276 | 1,294 | 1,274.5 | 1,292.5 | +14.5 | +1.1% | 2,041,900 |
| 2025/06/17 | 1,279 | 1,285 | 1,276 | 1,278 | -5.5 | -0.4% | 1,696,500 |
| 2025/06/16 | 1,284 | 1,296 | 1,273.5 | 1,283.5 | +4.5 | +0.4% | 2,788,500 |
| 2025/06/13 | 1,310 | 1,310 | 1,273.5 | 1,279 | -27.5 | -2.1% | 5,517,200 |
| 2025/06/12 | 1,300.5 | 1,311.5 | 1,296 | 1,306.5 | +2.5 | +0.2% | 2,703,800 |
| 2025/06/11 | 1,317 | 1,320 | 1,304 | 1,304 | -2.5 | -0.2% | 2,649,600 |
| 2025/06/10 | 1,300 | 1,312 | 1,291.5 | 1,306.5 | +16.5 | +1.3% | 3,288,800 |
| 2025/06/09 | 1,285.5 | 1,292 | 1,275 | 1,290 | +14 | +1.1% | 2,683,400 |
| 2025/06/06 | 1,280 | 1,287.5 | 1,274 | 1,276 | -4.5 | -0.4% | 2,677,100 |
| 2025/06/05 | 1,301 | 1,309 | 1,280.5 | 1,280.5 | -32.5 | -2.5% | 4,097,600 |
| 2025/06/04 | 1,317 | 1,342 | 1,312 | 1,313 | +8 | +0.6% | 3,146,600 |
| 2025/06/03 | 1,299 | 1,310.5 | 1,290 | 1,305 | +5.5 | +0.4% | 3,700,200 |
| 2025/06/02 | 1,318 | 1,319.5 | 1,299.5 | 1,299.5 | -23 | -1.7% | 4,157,800 |
| 2025/05/30 | 1,320 | 1,336.5 | 1,315.5 | 1,322.5 | -6 | -0.5% | 9,008,600 |
| 2025/05/29 | 1,331 | 1,335.5 | 1,320.5 | 1,328.5 | ±0 | ±0% | 2,789,700 |
| 2025/05/28 | 1,338 | 1,342.5 | 1,324.5 | 1,328.5 | -18 | -1.3% | 3,534,500 |
| 2025/05/27 | 1,350 | 1,351 | 1,339 | 1,346.5 | -4 | -0.3% | 1,772,600 |
| 2025/05/26 | 1,348.5 | 1,354.5 | 1,343 | 1,350.5 | +3.5 | +0.3% | 1,818,200 |
| 2025/05/23 | 1,360 | 1,360 | 1,340 | 1,347 | -1 | -0.1% | 2,313,400 |
| 2025/05/22 | 1,357 | 1,365 | 1,345 | 1,348 | -9 | -0.7% | 2,537,000 |
| 2025/05/21 | 1,378 | 1,379.5 | 1,356.5 | 1,357 | -26 | -1.9% | 2,865,000 |
| 2025/05/20 | 1,399 | 1,408.5 | 1,377 | 1,383 | -28.5 | -2% | 3,672,900 |
| 2025/05/19 | 1,400.5 | 1,427.5 | 1,387.5 | 1,411.5 | -1 | -0.1% | 2,601,300 |
| 2025/05/16 | 1,407 | 1,415 | 1,397.5 | 1,412.5 | +9 | +0.6% | 1,669,700 |
1～
50
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 | 132,900円 | +5.0% | -2.3% | 1.88% | 20.96倍 | 2.46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 | 199,500円 | +4.4% | +64.6% | 3.71% | 10.78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 | 456,700円 | +5.9% | -0.3% | 2.63% | 15.68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 | 1,010,500円 | +7.4% | +0.1% | 1.98% | 16.24倍 | 2.09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 | 309,200円 | +3.6% | +6.7% | 3.40% | 15.51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
