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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 2025/03/13 | 1,470 | 1,478 | 1,457.5 | 1,466.5 | +4.5 | +0.3% | 2,837,700 |
| 2025/03/12 | 1,462 | 1,469 | 1,451.5 | 1,462 | -0.5 | ±0% | 2,457,600 |
| 2025/03/11 | 1,458.5 | 1,488 | 1,453.5 | 1,462.5 | ±0 | ±0% | 2,835,900 |
| 2025/03/10 | 1,444.5 | 1,469 | 1,436.5 | 1,462.5 | +28.5 | +2% | 2,621,500 |
| 2025/03/07 | 1,445.5 | 1,454.5 | 1,426 | 1,434 | -25 | -1.7% | 2,689,400 |
| 2025/03/06 | 1,459.5 | 1,466 | 1,456.5 | 1,459 | +10 | +0.7% | 1,572,500 |
| 2025/03/05 | 1,442 | 1,467.5 | 1,440.5 | 1,449 | ±0 | ±0% | 2,596,900 |
| 2025/03/04 | 1,452.5 | 1,472.5 | 1,442.5 | 1,449 | +6 | +0.4% | 2,466,800 |
| 2025/03/03 | 1,474 | 1,476.5 | 1,440 | 1,443 | -10.5 | -0.7% | 2,055,100 |
| 2025/02/28 | 1,490.5 | 1,490.5 | 1,442.5 | 1,453.5 | -32 | -2.2% | 3,968,800 |
| 2025/02/27 | 1,476 | 1,491.5 | 1,466 | 1,485.5 | -2.5 | -0.2% | 1,743,600 |
| 2025/02/26 | 1,447 | 1,491 | 1,443 | 1,488 | +49.5 | +3.4% | 2,922,700 |
| 2025/02/25 | 1,420 | 1,445 | 1,419.5 | 1,438.5 | +13 | +0.9% | 2,074,900 |
| 2025/02/21 | 1,430.5 | 1,441 | 1,422 | 1,425.5 | -2 | -0.1% | 2,318,900 |
| 2025/02/20 | 1,450 | 1,452.5 | 1,420.5 | 1,427.5 | -35 | -2.4% | 2,403,800 |
| 2025/02/19 | 1,467 | 1,478.5 | 1,458 | 1,462.5 | -7 | -0.5% | 1,544,800 |
| 2025/02/18 | 1,450 | 1,480 | 1,444.5 | 1,469.5 | +9.5 | +0.7% | 1,833,900 |
| 2025/02/17 | 1,466 | 1,480 | 1,456 | 1,460 | -5.5 | -0.4% | 1,487,700 |
| 2025/02/14 | 1,475 | 1,492 | 1,463 | 1,465.5 | -41.5 | -2.8% | 3,519,900 |
| 2025/02/13 | 1,491 | 1,521.5 | 1,490.5 | 1,507 | +35.5 | +2.4% | 3,356,600 |
| 2025/02/12 | 1,460 | 1,482 | 1,453.5 | 1,471.5 | +11.5 | +0.8% | 3,248,400 |
| 2025/02/10 | 1,453.5 | 1,470 | 1,449 | 1,460 | +6.5 | +0.4% | 2,888,400 |
| 2025/02/07 | 1,471 | 1,492 | 1,453.5 | 1,453.5 | -15.5 | -1.1% | 4,729,900 |
| 2025/02/06 | 1,455 | 1,488 | 1,420 | 1,469 | -96 | -6.1% | 8,154,400 |
| 2025/02/05 | 1,575 | 1,585 | 1,563 | 1,565 | +14.5 | +0.9% | 2,960,700 |
| 2025/02/04 | 1,590.5 | 1,591 | 1,546.5 | 1,550.5 | -27 | -1.7% | 3,206,400 |
| 2025/02/03 | 1,593.5 | 1,595 | 1,566 | 1,577.5 | -52.5 | -3.2% | 2,791,900 |
| 2025/01/31 | 1,642 | 1,646.5 | 1,627.5 | 1,630 | -16.5 | -1% | 1,703,300 |
| 2025/01/30 | 1,642 | 1,646.5 | 1,625 | 1,646.5 | +3 | +0.2% | 1,542,400 |
| 2025/01/29 | 1,653 | 1,659 | 1,635.5 | 1,643.5 | -5.5 | -0.3% | 1,572,500 |
| 2025/01/28 | 1,649.5 | 1,662 | 1,638 | 1,649 | +6.5 | +0.4% | 1,375,000 |
| 2025/01/27 | 1,671.5 | 1,675.5 | 1,641.5 | 1,642.5 | +8.5 | +0.5% | 2,095,700 |
| 2025/01/24 | 1,640 | 1,655.5 | 1,633.5 | 1,634 | +19.5 | +1.2% | 1,657,200 |
| 2025/01/23 | 1,609.5 | 1,619.5 | 1,598 | 1,614.5 | -2.5 | -0.2% | 1,479,600 |
| 2025/01/22 | 1,610 | 1,621.5 | 1,608.5 | 1,617 | +1 | +0.1% | 1,531,100 |
1～
50
件表示中 / 3673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 | 140,500円 | +5.3% | +11.2% | 1.49% | 21.53倍 | 2.69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 | 207,900円 | +4.4% | +64.6% | 3.56% | 11.23倍 | 1.43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 | 489,400円 | +5.9% | -0.3% | 2.45% | 16.80倍 | 1.25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 |
| ヤクルト | 289,700円 | +1.8% | +2.8% | 2.21% | 16.75倍 | 1.46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 |
| 明治ＨＤ | 337,800円 | +4.8% | +9.8% | 2.96% | 18.30倍 | 1.25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
