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 |
|---|---|---|---|---|---|---|---|
| 2026/08/06 | 1,770 | 1,802 | 1,714.5 | 1,770 | +176 | +11% | 11,780,900 |
| 2026/08/05 | 1,563 | 1,594 | 1,556 | 1,594 | +17.5 | +1.1% | 4,536,900 |
| 2026/08/04 | 1,627 | 1,627 | 1,555 | 1,576.5 | -43.5 | -2.7% | 4,693,900 |
| 2026/08/03 | 1,658 | 1,661 | 1,591.5 | 1,620 | -27.5 | -1.7% | 3,651,100 |
| 2026/07/31 | 1,639.5 | 1,669 | 1,625.5 | 1,647.5 | -72 | -4.2% | 4,126,900 |
| 2026/07/30 | 1,774 | 1,778 | 1,700 | 1,719.5 | -28.5 | -1.6% | 4,512,500 |
| 2026/07/29 | 1,691 | 1,771 | 1,672.5 | 1,748 | +76 | +4.5% | 6,375,000 |
| 2026/07/28 | 1,642.5 | 1,677 | 1,637 | 1,672 | +35.5 | +2.2% | 4,082,400 |
| 2026/07/27 | 1,611 | 1,644 | 1,602 | 1,636.5 | +23.5 | +1.5% | 2,363,200 |
| 2026/07/24 | 1,580 | 1,613 | 1,575 | 1,613 | +8 | +0.5% | 2,083,400 |
| 2026/07/23 | 1,585 | 1,617 | 1,577 | 1,605 | -14.5 | -0.9% | 2,966,200 |
| 2026/07/22 | 1,642 | 1,642 | 1,602 | 1,619.5 | -6 | -0.4% | 4,404,100 |
| 2026/07/21 | 1,655 | 1,681.5 | 1,614.5 | 1,625.5 | -41.5 | -2.5% | 4,290,900 |
| 2026/07/17 | 1,653 | 1,702 | 1,649 | 1,667 | +35 | +2.1% | 5,631,700 |
| 2026/07/16 | 1,622 | 1,646 | 1,619.5 | 1,632 | +11.5 | +0.7% | 2,918,700 |
| 2026/07/15 | 1,620 | 1,636.5 | 1,608 | 1,620.5 | -17.5 | -1.1% | 2,495,900 |
| 2026/07/14 | 1,634 | 1,654 | 1,627.5 | 1,638 | +11 | +0.7% | 2,309,300 |
| 2026/07/13 | 1,622 | 1,641 | 1,612.5 | 1,627 | +8 | +0.5% | 2,090,600 |
| 2026/07/10 | 1,677 | 1,679 | 1,604 | 1,619 | -39.5 | -2.4% | 3,604,700 |
| 2026/07/09 | 1,674.5 | 1,679 | 1,655.5 | 1,658.5 | -24.5 | -1.5% | 2,230,300 |
| 2026/07/08 | 1,673 | 1,703.5 | 1,666.5 | 1,683 | +4.5 | +0.3% | 3,502,000 |
| 2026/07/07 | 1,639 | 1,685 | 1,635.5 | 1,678.5 | +21 | +1.3% | 4,049,300 |
| 2026/07/06 | 1,630 | 1,659 | 1,625.5 | 1,657.5 | +26 | +1.6% | 2,587,700 |
| 2026/07/03 | 1,680 | 1,684.5 | 1,630 | 1,631.5 | -13 | -0.8% | 4,288,200 |
| 2026/07/02 | 1,636 | 1,664 | 1,616 | 1,644.5 | +38.5 | +2.4% | 3,358,800 |
| 2026/07/01 | 1,626 | 1,642 | 1,592.5 | 1,606 | -62 | -3.7% | 3,950,500 |
| 2026/06/30 | 1,680 | 1,690.5 | 1,648.5 | 1,668 | +18 | +1.1% | 4,973,000 |
| 2026/06/29 | 1,636 | 1,668.5 | 1,631.5 | 1,650 | +16.5 | +1% | 3,667,400 |
| 2026/06/26 | 1,640 | 1,647.5 | 1,621.5 | 1,633.5 | -3 | -0.2% | 2,738,400 |
| 2026/06/25 | 1,629 | 1,655 | 1,591.5 | 1,636.5 | +47 | +3% | 4,778,000 |
| 2026/06/24 | 1,585 | 1,611.5 | 1,556 | 1,589.5 | +10 | +0.6% | 4,241,900 |
| 2026/06/23 | 1,568 | 1,596 | 1,563 | 1,579.5 | +19 | +1.2% | 5,125,000 |
| 2026/06/22 | 1,540 | 1,565.5 | 1,531 | 1,560.5 | +20.5 | +1.3% | 3,383,600 |
| 2026/06/19 | 1,520 | 1,541.5 | 1,497 | 1,540 | -7 | -0.5% | 5,249,700 |
| 2026/06/18 | 1,550 | 1,569.5 | 1,535 | 1,547 | -3.5 | -0.2% | 3,324,600 |
| 2026/06/17 | 1,585.5 | 1,599 | 1,545.5 | 1,550.5 | -28 | -1.8% | 2,852,100 |
| 2026/06/16 | 1,562 | 1,582.5 | 1,545.5 | 1,578.5 | +9 | +0.6% | 3,710,700 |
| 2026/06/15 | 1,612 | 1,612.5 | 1,558.5 | 1,569.5 | -59.5 | -3.7% | 5,563,900 |
| 2026/06/12 | 1,639 | 1,659.5 | 1,609 | 1,629 | +38 | +2.4% | 7,642,400 |
| 2026/06/11 | 1,584.5 | 1,632 | 1,575 | 1,591 | -7.5 | -0.5% | 5,019,900 |
| 2026/06/10 | 1,570 | 1,606.5 | 1,546 | 1,598.5 | +46 | +3% | 8,139,000 |
| 2026/06/09 | 1,511 | 1,571.5 | 1,496.5 | 1,552.5 | +88.5 | +6% | 8,729,600 |
| 2026/06/08 | 1,467 | 1,480 | 1,441.5 | 1,464 | +27 | +1.9% | 3,451,500 |
| 2026/06/05 | 1,450 | 1,463 | 1,427.5 | 1,437 | -13 | -0.9% | 3,396,300 |
| 2026/06/04 | 1,489 | 1,495 | 1,444.5 | 1,450 | -29.5 | -2% | 5,768,200 |
| 2026/06/03 | 1,444 | 1,479.5 | 1,428.5 | 1,479.5 | +35 | +2.4% | 4,490,100 |
| 2026/06/02 | 1,410 | 1,480 | 1,383.5 | 1,444.5 | +48.5 | +3.5% | 7,032,000 |
| 2026/06/01 | 1,394 | 1,404 | 1,377.5 | 1,396 | +3 | +0.2% | 6,789,200 |
| 2026/05/29 | 1,369 | 1,418.5 | 1,368 | 1,393 | -6 | -0.4% | 6,754,900 |
| 2026/05/28 | 1,400.5 | 1,411.5 | 1,387.5 | 1,399 | +17 | +1.2% | 4,120,900 |
1～
50
件表示中 / 4000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 | 177,000円 | +7.2% | +0.4% | 1.41% | 26.75倍 | 2.92倍 |
|
しょうゆ最大手。北米が利益柱。海外で日本食材卸も。デルモンテ加工食品のアジア商標権所有 |
| アサヒ | 166,900円 | +11.2% | +52.8% | 3.42% | 12.58倍 | 0.81倍 |
|
ビール類で国内首位級の酒類・飲料メーカー。２５年９月、サイバー攻撃で国内事業が打撃被る |
| キリンＨＤ | 292,700円 | +1.9% | +8.5% | 2.60% | 14.95倍 | 1.81倍 |
|
国内ビール大手。海外は豪州が主力。健康関連が拡大中。傘下にファンケルや医薬の協和キリン |
| サントリーＢＦ | 456,700円 | +6.5% | +4.8% | 2.63% | 15.86倍 | 1.07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 | 1,036,500円 | +4.4% | -5.9% | 2.12% | 15.19倍 | 1.88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 |
市場注目の銘柄
チャート関連のコラム
