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 |
|---|---|---|---|---|---|---|---|
| 2024/12/11 | 1,710 | 1,747.5 | 1,709.5 | 1,720.5 | +34.5 | +2% | 2,315,100 |
| 2024/12/10 | 1,691 | 1,708 | 1,673.5 | 1,686 | +11.5 | +0.7% | 1,752,100 |
| 2024/12/09 | 1,680 | 1,681 | 1,657 | 1,674.5 | +2.5 | +0.1% | 1,560,600 |
| 2024/12/06 | 1,662 | 1,672 | 1,652.5 | 1,672 | +3 | +0.2% | 1,241,600 |
| 2024/12/05 | 1,665.5 | 1,676 | 1,656 | 1,669 | +11.5 | +0.7% | 1,543,100 |
| 2024/12/04 | 1,653.5 | 1,669.5 | 1,640.5 | 1,657.5 | -1 | -0.1% | 1,488,100 |
| 2024/12/03 | 1,638 | 1,676.5 | 1,636 | 1,658.5 | +18.5 | +1.1% | 2,217,600 |
| 2024/12/02 | 1,641 | 1,645 | 1,618 | 1,640 | -1.5 | -0.1% | 2,236,000 |
| 2024/11/29 | 1,675 | 1,687.5 | 1,629.5 | 1,641.5 | -52.5 | -3.1% | 2,293,800 |
| 2024/11/28 | 1,660 | 1,700 | 1,656 | 1,694 | +32 | +1.9% | 1,376,500 |
| 2024/11/27 | 1,678.5 | 1,681 | 1,657 | 1,662 | -17.5 | -1% | 1,359,500 |
| 2024/11/26 | 1,678.5 | 1,686 | 1,658 | 1,679.5 | +0.5 | ±0% | 1,293,100 |
| 2024/11/25 | 1,700 | 1,716 | 1,679 | 1,679 | +0.5 | ±0% | 2,718,600 |
| 2024/11/22 | 1,677 | 1,685.5 | 1,669.5 | 1,678.5 | +1 | +0.1% | 1,165,800 |
| 2024/11/21 | 1,682.5 | 1,689.5 | 1,666 | 1,677.5 | +0.5 | ±0% | 1,241,100 |
| 2024/11/20 | 1,690.5 | 1,705.5 | 1,673.5 | 1,677 | -16.5 | -1% | 1,424,200 |
| 2024/11/19 | 1,697 | 1,712 | 1,691.5 | 1,693.5 | +1.5 | +0.1% | 1,515,300 |
| 2024/11/18 | 1,708 | 1,720 | 1,691.5 | 1,692 | -39 | -2.3% | 1,490,400 |
| 2024/11/15 | 1,718 | 1,749.5 | 1,716.5 | 1,731 | +14 | +0.8% | 1,866,600 |
| 2024/11/14 | 1,734.5 | 1,741 | 1,716.5 | 1,717 | ±0 | ±0% | 1,597,900 |
| 2024/11/13 | 1,727.5 | 1,734 | 1,711 | 1,717 | -8 | -0.5% | 1,852,300 |
| 2024/11/12 | 1,750 | 1,759.5 | 1,708.5 | 1,725 | -28 | -1.6% | 2,144,400 |
| 2024/11/11 | 1,732 | 1,756.5 | 1,723 | 1,753 | -4 | -0.2% | 2,043,300 |
| 2024/11/08 | 1,758 | 1,768 | 1,731.5 | 1,757 | +10 | +0.6% | 3,452,100 |
| 2024/11/07 | 1,739.5 | 1,792 | 1,715 | 1,747 | -55.5 | -3.1% | 4,652,600 |
| 2024/11/06 | 1,819 | 1,830 | 1,772 | 1,802.5 | +41.5 | +2.4% | 3,632,800 |
| 2024/11/05 | 1,750 | 1,783.5 | 1,745.5 | 1,761 | -9.5 | -0.5% | 2,101,400 |
| 2024/11/01 | 1,775.5 | 1,802.5 | 1,759.5 | 1,770.5 | -42 | -2.3% | 2,607,400 |
| 2024/10/31 | 1,809 | 1,815 | 1,786 | 1,812.5 | -3 | -0.2% | 2,252,500 |
| 2024/10/30 | 1,813 | 1,826 | 1,801.5 | 1,815.5 | +7 | +0.4% | 2,695,500 |
| 2024/10/29 | 1,802 | 1,812 | 1,785.5 | 1,808.5 | +13.5 | +0.8% | 3,007,900 |
| 2024/10/28 | 1,738 | 1,812 | 1,722 | 1,795 | +90 | +5.3% | 4,449,600 |
| 2024/10/25 | 1,699.5 | 1,706.5 | 1,679 | 1,705 | -2 | -0.1% | 1,645,300 |
| 2024/10/24 | 1,687.5 | 1,716 | 1,684 | 1,707 | +30.5 | +1.8% | 3,602,500 |
| 2024/10/23 | 1,707 | 1,714.5 | 1,662 | 1,676.5 | -10.5 | -0.6% | 2,462,900 |
| 2024/10/22 | 1,675 | 1,695.5 | 1,658 | 1,687 | +15.5 | +0.9% | 2,771,200 |
| 2024/10/21 | 1,667.5 | 1,679 | 1,655.5 | 1,671.5 | -1.5 | -0.1% | 1,429,900 |
| 2024/10/18 | 1,676 | 1,682 | 1,669 | 1,673 | +10 | +0.6% | 1,758,000 |
| 2024/10/17 | 1,660 | 1,686 | 1,657.5 | 1,663 | +8.5 | +0.5% | 2,581,700 |
| 2024/10/16 | 1,640 | 1,654.5 | 1,624 | 1,654.5 | -6 | -0.4% | 2,026,500 |
| 2024/10/15 | 1,685 | 1,687 | 1,660.5 | 1,660.5 | -14.5 | -0.9% | 1,748,100 |
| 2024/10/11 | 1,674 | 1,675 | 1,654 | 1,675 | -1 | -0.1% | 2,314,400 |
| 2024/10/10 | 1,670 | 1,686.5 | 1,667.5 | 1,676 | +17.5 | +1.1% | 1,811,800 |
| 2024/10/09 | 1,675 | 1,685 | 1,658 | 1,658.5 | -2 | -0.1% | 1,465,900 |
| 2024/10/08 | 1,660 | 1,679 | 1,655.5 | 1,660.5 | -33.5 | -2% | 1,889,700 |
| 2024/10/07 | 1,720 | 1,720 | 1,682 | 1,694 | +38 | +2.3% | 2,199,000 |
| 2024/10/04 | 1,652.5 | 1,674.5 | 1,651 | 1,656 | +1 | +0.1% | 1,549,100 |
| 2024/10/03 | 1,670 | 1,675 | 1,650 | 1,655 | +46 | +2.9% | 2,449,100 |
| 2024/10/02 | 1,602.5 | 1,618.5 | 1,601 | 1,609 | -22.5 | -1.4% | 2,127,300 |
| 2024/10/01 | 1,640 | 1,660 | 1,631.5 | 1,631.5 | +3.5 | +0.2% | 2,317,100 |
151～
200
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
