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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 1,310.5 | 1,311 | 1,296.5 | 1,299 | -7 | -0.5% | 3,934,400 |
| 2025/09/11 | 1,298 | 1,306 | 1,291 | 1,306 | ±0 | ±0% | 2,664,000 |
| 2025/09/10 | 1,321 | 1,321.5 | 1,306 | 1,306 | -22 | -1.7% | 2,943,500 |
| 2025/09/09 | 1,335 | 1,341.5 | 1,324.5 | 1,328 | -4.5 | -0.3% | 2,448,800 |
| 2025/09/08 | 1,329.5 | 1,336.5 | 1,323.5 | 1,332.5 | +27.5 | +2.1% | 2,771,900 |
| 2025/09/05 | 1,320 | 1,330 | 1,305 | 1,305 | -9.5 | -0.7% | 2,341,000 |
| 2025/09/04 | 1,309 | 1,316 | 1,296 | 1,314.5 | +10 | +0.8% | 1,758,000 |
| 2025/09/03 | 1,312 | 1,341.5 | 1,304 | 1,304.5 | +6 | +0.5% | 3,918,800 |
| 2025/09/02 | 1,289 | 1,299.5 | 1,286 | 1,298.5 | +15.5 | +1.2% | 1,945,500 |
| 2025/09/01 | 1,271 | 1,291 | 1,271 | 1,283 | +12 | +0.9% | 2,237,500 |
| 2025/08/29 | 1,282.5 | 1,284 | 1,271 | 1,271 | -17.5 | -1.4% | 2,995,300 |
| 2025/08/28 | 1,286 | 1,295 | 1,285 | 1,288.5 | +3 | +0.2% | 2,061,900 |
| 2025/08/27 | 1,280 | 1,285.5 | 1,277 | 1,285.5 | +2 | +0.2% | 2,004,000 |
| 2025/08/26 | 1,303 | 1,303.5 | 1,283.5 | 1,283.5 | -27.5 | -2.1% | 3,827,800 |
| 2025/08/25 | 1,304.5 | 1,311 | 1,302.5 | 1,311 | +5.5 | +0.4% | 1,873,000 |
| 2025/08/22 | 1,315 | 1,315.5 | 1,295.5 | 1,305.5 | -10 | -0.8% | 2,715,900 |
| 2025/08/21 | 1,334.5 | 1,334.5 | 1,314 | 1,315.5 | -18 | -1.3% | 2,261,100 |
| 2025/08/20 | 1,359.5 | 1,392 | 1,331 | 1,333.5 | +4 | +0.3% | 3,621,500 |
| 2025/08/19 | 1,330.5 | 1,332.5 | 1,323 | 1,329.5 | +1 | +0.1% | 1,571,800 |
| 2025/08/18 | 1,325 | 1,336 | 1,320 | 1,328.5 | +4 | +0.3% | 2,014,400 |
| 2025/08/15 | 1,321 | 1,344 | 1,320 | 1,324.5 | +5.5 | +0.4% | 2,411,000 |
| 2025/08/14 | 1,323 | 1,328.5 | 1,318.5 | 1,319 | -5.5 | -0.4% | 2,044,100 |
| 2025/08/13 | 1,343.5 | 1,346 | 1,324.5 | 1,324.5 | -14 | -1% | 3,240,500 |
| 2025/08/12 | 1,305.5 | 1,345 | 1,303 | 1,338.5 | +29 | +2.2% | 3,730,700 |
| 2025/08/08 | 1,302 | 1,325 | 1,296.5 | 1,309.5 | +6.5 | +0.5% | 4,592,400 |
| 2025/08/07 | 1,294 | 1,308 | 1,285.5 | 1,303 | +19 | +1.5% | 3,604,100 |
| 2025/08/06 | 1,312 | 1,312.5 | 1,270 | 1,284 | -48 | -3.6% | 7,237,800 |
| 2025/08/05 | 1,340 | 1,340.5 | 1,322 | 1,332 | +5 | +0.4% | 3,273,900 |
| 2025/08/04 | 1,333 | 1,340.5 | 1,326 | 1,327 | -19 | -1.4% | 2,709,200 |
| 2025/08/01 | 1,335.5 | 1,355.5 | 1,333.5 | 1,346 | +22 | +1.7% | 2,528,900 |
| 2025/07/31 | 1,327.5 | 1,329 | 1,316 | 1,324 | +4.5 | +0.3% | 2,189,400 |
| 2025/07/30 | 1,319.5 | 1,322 | 1,308.5 | 1,319.5 | -5 | -0.4% | 1,809,500 |
| 2025/07/29 | 1,328 | 1,333.5 | 1,317 | 1,324.5 | -9 | -0.7% | 2,044,100 |
| 2025/07/28 | 1,331 | 1,343 | 1,328 | 1,333.5 | +4.5 | +0.3% | 1,847,000 |
| 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 |
1～
50
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
