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 |
|---|---|---|---|---|---|---|---|
| 2025/05/28 | 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 |
| 2025/05/15 | 1,387.5 | 1,422.5 | 1,387 | 1,403.5 | +1 | +0.1% | 2,139,900 |
| 2025/05/14 | 1,382 | 1,406 | 1,365 | 1,402.5 | +7 | +0.5% | 4,322,200 |
| 2025/05/13 | 1,407.5 | 1,413.5 | 1,395.5 | 1,395.5 | +4.5 | +0.3% | 3,179,400 |
| 2025/05/12 | 1,424 | 1,426.5 | 1,386.5 | 1,391 | -22 | -1.6% | 2,923,900 |
| 2025/05/09 | 1,423 | 1,423.5 | 1,399 | 1,413 | +13.5 | +1% | 4,048,300 |
| 2025/05/08 | 1,417 | 1,422 | 1,384 | 1,399.5 | -20.5 | -1.4% | 3,186,700 |
| 2025/05/07 | 1,441.5 | 1,444 | 1,417 | 1,420 | -30.5 | -2.1% | 3,950,100 |
| 2025/05/02 | 1,400.5 | 1,450.5 | 1,399 | 1,450.5 | +51.5 | +3.7% | 4,731,900 |
| 2025/05/01 | 1,418 | 1,419 | 1,381 | 1,399 | +3.5 | +0.3% | 4,526,100 |
| 2025/04/30 | 1,473.5 | 1,476 | 1,395.5 | 1,395.5 | -148 | -9.6% | 10,744,500 |
| 2025/04/28 | 1,537 | 1,565.5 | 1,532 | 1,543.5 | -13.5 | -0.9% | 3,317,000 |
| 2025/04/25 | 1,544 | 1,557 | 1,529.5 | 1,557 | +16.5 | +1.1% | 2,481,700 |
| 2025/04/24 | 1,551 | 1,558.5 | 1,524 | 1,540.5 | -23 | -1.5% | 3,324,100 |
| 2025/04/23 | 1,578.5 | 1,583 | 1,551 | 1,563.5 | +25 | +1.6% | 3,491,600 |
| 2025/04/22 | 1,545.5 | 1,563.5 | 1,530 | 1,538.5 | -17.5 | -1.1% | 2,660,400 |
| 2025/04/21 | 1,555 | 1,569.5 | 1,549.5 | 1,556 | -2 | -0.1% | 2,274,800 |
| 2025/04/18 | 1,545 | 1,566 | 1,532 | 1,558 | +27.5 | +1.8% | 2,196,700 |
| 2025/04/17 | 1,503 | 1,533 | 1,501 | 1,530.5 | +21 | +1.4% | 2,700,300 |
| 2025/04/16 | 1,500 | 1,510.5 | 1,495 | 1,509.5 | +4.5 | +0.3% | 2,400,700 |
| 2025/04/15 | 1,495 | 1,517 | 1,492 | 1,505 | +21 | +1.4% | 2,162,800 |
| 2025/04/14 | 1,476.5 | 1,490.5 | 1,473.5 | 1,484 | +8 | +0.5% | 2,455,400 |
| 2025/04/11 | 1,396 | 1,484.5 | 1,386.5 | 1,476 | -0.5 | ±0% | 5,781,000 |
| 2025/04/10 | 1,459 | 1,476.5 | 1,428 | 1,476.5 | +107.5 | +7.9% | 3,960,500 |
| 2025/04/09 | 1,369 | 1,388 | 1,336 | 1,369 | -24.5 | -1.8% | 3,492,000 |
| 2025/04/08 | 1,383 | 1,398 | 1,355.5 | 1,393.5 | +40.5 | +3% | 3,967,000 |
| 2025/04/07 | 1,349 | 1,405.5 | 1,315.5 | 1,353 | -52 | -3.7% | 6,061,800 |
| 2025/04/04 | 1,386.5 | 1,423 | 1,375 | 1,405 | +32 | +2.3% | 4,552,200 |
| 2025/04/03 | 1,348 | 1,376.5 | 1,344 | 1,373 | -29 | -2.1% | 4,541,300 |
| 2025/04/02 | 1,411 | 1,412 | 1,395 | 1,402 | -16 | -1.1% | 2,677,300 |
| 2025/04/01 | 1,446.5 | 1,450.5 | 1,414.5 | 1,418 | -23 | -1.6% | 2,519,800 |
| 2025/03/31 | 1,454.5 | 1,457.5 | 1,421 | 1,441 | -43.5 | -2.9% | 4,233,100 |
| 2025/03/28 | 1,490 | 1,499 | 1,472.5 | 1,484.5 | -12 | -0.8% | 3,532,500 |
| 2025/03/27 | 1,487 | 1,502.5 | 1,478.5 | 1,496.5 | +16 | +1.1% | 3,470,700 |
| 2025/03/26 | 1,497 | 1,497.5 | 1,478 | 1,480.5 | -17 | -1.1% | 2,742,500 |
| 2025/03/25 | 1,490 | 1,509 | 1,490 | 1,497.5 | +10 | +0.7% | 2,312,500 |
| 2025/03/24 | 1,494 | 1,507.5 | 1,484.5 | 1,487.5 | -7 | -0.5% | 2,049,300 |
| 2025/03/21 | 1,490.5 | 1,502.5 | 1,482.5 | 1,494.5 | -10.5 | -0.7% | 2,927,200 |
| 2025/03/19 | 1,497.5 | 1,513 | 1,491.5 | 1,505 | +18.5 | +1.2% | 1,906,800 |
| 2025/03/18 | 1,484 | 1,494 | 1,478.5 | 1,486.5 | +20 | +1.4% | 1,877,900 |
| 2025/03/17 | 1,475 | 1,479 | 1,463.5 | 1,466.5 | +6.5 | +0.4% | 1,599,000 |
| 2025/03/14 | 1,454 | 1,473 | 1,453.5 | 1,460 | -6.5 | -0.4% | 3,676,100 |
1～
50
件表示中 / 3708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 | 132,800円 | +5.0% | -2.3% | 1.88% | 21.00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 | 207,300円 | +4.4% | +64.6% | 3.57% | 11.20倍 | 1.42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 | 467,600円 | +5.9% | -0.3% | 2.57% | 16.05倍 | 1.19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 | 955,000円 | +7.4% | +0.1% | 2.09% | 15.35倍 | 1.98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 |
| ヤクルト | 291,000円 | +1.3% | -1.8% | 2.27% | 17.62倍 | 1.50倍 |
|
乳酸生菌飲料主力。訪問販売員による強固な販売網。化粧品も。拠点拡大で海外収益が柱に |
市場注目の銘柄
チャート関連のコラム
