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 |
|---|---|---|---|---|---|---|---|
| 2024/05/07 | 1,903 | 1,927 | 1,883.5 | 1,895.5 | -11.5 | -0.6% | 2,816,600 |
| 2024/05/02 | 1,896 | 1,924.5 | 1,882.5 | 1,907 | +4.5 | +0.2% | 1,806,900 |
| 2024/05/01 | 1,870 | 1,915 | 1,857.5 | 1,902.5 | +15 | +0.8% | 2,853,000 |
| 2024/04/30 | 1,986 | 1,988.5 | 1,869.5 | 1,887.5 | -70.5 | -3.6% | 4,691,300 |
| 2024/04/26 | 1,942 | 1,958 | 1,913 | 1,958 | +19.5 | +1% | 2,004,200 |
| 2024/04/25 | 1,936.5 | 1,960 | 1,935.5 | 1,938.5 | -24.5 | -1.2% | 1,798,400 |
| 2024/04/24 | 1,956 | 1,992.5 | 1,943.5 | 1,963 | +21.5 | +1.1% | 2,227,900 |
| 2024/04/23 | 1,934 | 1,949 | 1,931.5 | 1,941.5 | +21 | +1.1% | 1,682,900 |
| 2024/04/22 | 1,888 | 1,928 | 1,878 | 1,920.5 | +59.5 | +3.2% | 1,970,500 |
| 2024/04/19 | 1,889.5 | 1,890 | 1,821.5 | 1,861 | -29.5 | -1.6% | 2,774,700 |
| 2024/04/18 | 1,879.5 | 1,894 | 1,856.5 | 1,890.5 | +12.5 | +0.7% | 1,592,400 |
| 2024/04/17 | 1,911.5 | 1,912.5 | 1,876 | 1,878 | -35.5 | -1.9% | 1,654,800 |
| 2024/04/16 | 1,890 | 1,918 | 1,871.5 | 1,913.5 | +4 | +0.2% | 1,981,000 |
| 2024/04/15 | 1,900 | 1,915.5 | 1,881.5 | 1,909.5 | -19 | -1% | 1,609,500 |
| 2024/04/12 | 1,945 | 1,951 | 1,922 | 1,928.5 | +20 | +1% | 2,636,500 |
| 2024/04/11 | 1,900 | 1,908.5 | 1,878 | 1,908.5 | -11.5 | -0.6% | 1,485,900 |
| 2024/04/10 | 1,939.5 | 1,942 | 1,917 | 1,920 | -27 | -1.4% | 1,538,800 |
| 2024/04/09 | 1,947.5 | 1,953 | 1,916 | 1,947 | +12 | +0.6% | 1,644,800 |
| 2024/04/08 | 1,940 | 1,952 | 1,920 | 1,935 | +33 | +1.7% | 1,828,600 |
| 2024/04/05 | 1,888 | 1,922.5 | 1,874 | 1,902 | +9.5 | +0.5% | 2,787,600 |
| 2024/04/04 | 1,890.5 | 1,935.5 | 1,882 | 1,892.5 | +20.5 | +1.1% | 2,344,000 |
| 2024/04/03 | 1,887 | 1,893 | 1,860.5 | 1,872 | -17 | -0.9% | 1,901,800 |
| 2024/04/02 | 1,933 | 1,974 | 1,875 | 1,889 | -51 | -2.6% | 2,590,100 |
| 2024/04/01 | 1,987.5 | 2,005 | 1,940 | 1,940 | -29 | -1.5% | 2,139,800 |
| 2024/03/29 | 1,988.5 | 2,006.5 | 1,954 | 1,969 | +33 | +1.7% | 4,893,400 |
| 2024/03/28 | 1,995 | 2,014 | 1,923 | 1,936 | -8,089 | -80.7% | 2,957,700 |
| 2024/03/27 | 9,988 | 10,125 | 9,905 | 10,025 | +140 | +1.4% | 661,200 |
| 2024/03/26 | 9,840 | 9,930 | 9,761 | 9,885 | -33 | -0.3% | 457,000 |
| 2024/03/25 | 9,948 | 10,000 | 9,894 | 9,918 | -60 | -0.6% | 478,200 |
| 2024/03/22 | 9,989 | 10,040 | 9,843 | 9,978 | +3 | ±0% | 559,800 |
| 2024/03/21 | 10,090 | 10,225 | 9,949 | 9,975 | +60 | +0.6% | 827,900 |
| 2024/03/19 | 9,814 | 9,915 | 9,671 | 9,915 | +75 | +0.8% | 460,400 |
| 2024/03/18 | 9,589 | 9,856 | 9,458 | 9,840 | +331 | +3.5% | 586,300 |
| 2024/03/15 | 9,470 | 9,558 | 9,408 | 9,509 | -111 | -1.2% | 544,800 |
| 2024/03/14 | 9,626 | 9,673 | 9,569 | 9,620 | +37 | +0.4% | 361,600 |
| 2024/03/13 | 9,530 | 9,624 | 9,475 | 9,583 | +29 | +0.3% | 366,900 |
| 2024/03/12 | 9,378 | 9,595 | 9,298 | 9,554 | +162 | +1.7% | 548,000 |
| 2024/03/11 | 9,320 | 9,408 | 9,241 | 9,392 | -5 | -0.1% | 651,400 |
| 2024/03/08 | 9,534 | 9,535 | 9,260 | 9,397 | -47 | -0.5% | 1,061,700 |
| 2024/03/07 | 9,868 | 9,930 | 9,444 | 9,444 | -401 | -4.1% | 728,300 |
| 2024/03/06 | 9,910 | 9,988 | 9,839 | 9,845 | -195 | -1.9% | 637,800 |
| 2024/03/05 | 10,150 | 10,255 | 9,983 | 10,040 | -90 | -0.9% | 541,300 |
| 2024/03/04 | 10,065 | 10,215 | 10,025 | 10,130 | +65 | +0.6% | 468,900 |
| 2024/03/01 | 9,830 | 10,115 | 9,768 | 10,065 | +264 | +2.7% | 690,800 |
| 2024/02/29 | 9,850 | 9,873 | 9,705 | 9,801 | -49 | -0.5% | 679,900 |
| 2024/02/28 | 9,739 | 9,875 | 9,730 | 9,850 | +184 | +1.9% | 505,800 |
| 2024/02/27 | 9,596 | 9,739 | 9,546 | 9,666 | +70 | +0.7% | 451,000 |
| 2024/02/26 | 9,550 | 9,678 | 9,539 | 9,596 | +37 | +0.4% | 420,100 |
| 2024/02/22 | 9,261 | 9,567 | 9,231 | 9,559 | +316 | +3.4% | 678,300 |
| 2024/02/21 | 9,266 | 9,348 | 9,190 | 9,243 | -18 | -0.2% | 436,400 |
301～
350
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
