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 |
|---|---|---|---|---|---|---|---|
| 2024/07/17 | 1,950 | 1,954.5 | 1,915.5 | 1,920.5 | -2.5 | -0.1% | 1,792,000 |
| 2024/07/16 | 1,962 | 1,974 | 1,923 | 1,923 | -29.5 | -1.5% | 1,652,000 |
| 2024/07/12 | 1,980 | 1,994 | 1,951.5 | 1,952.5 | -22.5 | -1.1% | 4,386,900 |
| 2024/07/11 | 1,944 | 1,979.5 | 1,934.5 | 1,975 | +51.5 | +2.7% | 2,741,100 |
| 2024/07/10 | 1,905 | 1,934 | 1,898.5 | 1,923.5 | +6 | +0.3% | 2,317,300 |
| 2024/07/09 | 1,892 | 1,927 | 1,884 | 1,917.5 | +32.5 | +1.7% | 2,432,900 |
| 2024/07/08 | 1,893.5 | 1,900 | 1,880.5 | 1,885 | -6.5 | -0.3% | 2,235,200 |
| 2024/07/05 | 1,899 | 1,908 | 1,874 | 1,891.5 | +9.5 | +0.5% | 1,683,700 |
| 2024/07/04 | 1,863 | 1,889 | 1,863 | 1,882 | +6 | +0.3% | 1,549,800 |
| 2024/07/03 | 1,872 | 1,893 | 1,856.5 | 1,876 | -1 | -0.1% | 1,915,100 |
| 2024/07/02 | 1,840 | 1,882 | 1,834 | 1,877 | +15.5 | +0.8% | 2,217,100 |
| 2024/07/01 | 1,868 | 1,887 | 1,857 | 1,861.5 | -2 | -0.1% | 1,881,000 |
| 2024/06/28 | 1,874 | 1,890 | 1,860 | 1,863.5 | -11.5 | -0.6% | 2,545,100 |
| 2024/06/27 | 1,900 | 1,906.5 | 1,869 | 1,875 | -43 | -2.2% | 2,452,000 |
| 2024/06/26 | 1,890 | 1,928.5 | 1,881 | 1,918 | +18.5 | +1% | 2,893,100 |
| 2024/06/25 | 1,878.5 | 1,907 | 1,878 | 1,899.5 | +22 | +1.2% | 1,833,700 |
| 2024/06/24 | 1,865 | 1,888 | 1,850.5 | 1,877.5 | +52.5 | +2.9% | 2,335,800 |
| 2024/06/21 | 1,827 | 1,849.5 | 1,820 | 1,825 | -3 | -0.2% | 2,481,700 |
| 2024/06/20 | 1,831.5 | 1,844 | 1,815 | 1,828 | -20.5 | -1.1% | 1,583,000 |
| 2024/06/19 | 1,840 | 1,853 | 1,835 | 1,848.5 | +18.5 | +1% | 1,428,200 |
| 2024/06/18 | 1,822.5 | 1,837.5 | 1,815 | 1,830 | +19 | +1% | 1,695,400 |
| 2024/06/17 | 1,819.5 | 1,823.5 | 1,794.5 | 1,811 | -16.5 | -0.9% | 2,132,000 |
| 2024/06/14 | 1,800 | 1,848 | 1,800 | 1,827.5 | +2.5 | +0.1% | 4,502,500 |
| 2024/06/13 | 1,848 | 1,848.5 | 1,812.5 | 1,825 | -18.5 | -1% | 1,897,200 |
| 2024/06/12 | 1,875 | 1,881 | 1,837.5 | 1,843.5 | -31.5 | -1.7% | 1,659,800 |
| 2024/06/11 | 1,844 | 1,886 | 1,841.5 | 1,875 | +35.5 | +1.9% | 1,565,300 |
| 2024/06/10 | 1,843 | 1,848 | 1,815.5 | 1,839.5 | +6.5 | +0.4% | 1,729,500 |
| 2024/06/07 | 1,827.5 | 1,833.5 | 1,807 | 1,833 | +5.5 | +0.3% | 1,409,000 |
| 2024/06/06 | 1,848 | 1,849.5 | 1,810 | 1,827.5 | -19 | -1% | 1,514,100 |
| 2024/06/05 | 1,835.5 | 1,853 | 1,828 | 1,846.5 | +10.5 | +0.6% | 1,675,100 |
| 2024/06/04 | 1,808.5 | 1,844.5 | 1,808.5 | 1,836 | -3.5 | -0.2% | 1,927,900 |
| 2024/06/03 | 1,829.5 | 1,845.5 | 1,813 | 1,839.5 | +20.5 | +1.1% | 2,005,900 |
| 2024/05/31 | 1,801.5 | 1,820 | 1,775 | 1,819 | +40.5 | +2.3% | 6,438,000 |
| 2024/05/30 | 1,765 | 1,781.5 | 1,748 | 1,778.5 | -6 | -0.3% | 2,788,400 |
| 2024/05/29 | 1,802 | 1,814 | 1,771.5 | 1,784.5 | -27 | -1.5% | 2,009,100 |
| 2024/05/28 | 1,845 | 1,866 | 1,811.5 | 1,811.5 | -45 | -2.4% | 2,160,600 |
| 2024/05/27 | 1,832 | 1,856.5 | 1,827.5 | 1,856.5 | +32 | +1.8% | 1,605,300 |
| 2024/05/24 | 1,791.5 | 1,825 | 1,786 | 1,824.5 | -5.5 | -0.3% | 2,107,700 |
| 2024/05/23 | 1,811 | 1,839.5 | 1,796 | 1,830 | +14 | +0.8% | 1,558,300 |
| 2024/05/22 | 1,832 | 1,855 | 1,803.5 | 1,816 | -7 | -0.4% | 2,092,800 |
| 2024/05/21 | 1,836 | 1,851 | 1,822.5 | 1,823 | +5 | +0.3% | 1,725,200 |
| 2024/05/20 | 1,804.5 | 1,854 | 1,801 | 1,818 | +10.5 | +0.6% | 2,067,000 |
| 2024/05/17 | 1,805 | 1,829.5 | 1,791.5 | 1,807.5 | +6 | +0.3% | 1,812,800 |
| 2024/05/16 | 1,811.5 | 1,822.5 | 1,779.5 | 1,801.5 | -12.5 | -0.7% | 2,498,600 |
| 2024/05/15 | 1,826 | 1,839.5 | 1,811 | 1,814 | -5 | -0.3% | 1,621,800 |
| 2024/05/14 | 1,820 | 1,854 | 1,816 | 1,819 | +3 | +0.2% | 1,706,100 |
| 2024/05/13 | 1,820 | 1,822 | 1,794 | 1,816 | -18 | -1% | 1,877,000 |
| 2024/05/10 | 1,830 | 1,853.5 | 1,815 | 1,834 | +9.5 | +0.5% | 2,243,400 |
| 2024/05/09 | 1,832 | 1,840 | 1,801 | 1,824.5 | -14.5 | -0.8% | 2,018,500 |
| 2024/05/08 | 1,895.5 | 1,904 | 1,829 | 1,839 | -56.5 | -3% | 2,849,900 |
251～
300
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
