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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 1,615 | 1,620.5 | 1,592.5 | 1,616 | +8.5 | +0.5% | 1,252,200 |
| 2025/01/20 | 1,590.5 | 1,616 | 1,590 | 1,607.5 | +21.5 | +1.4% | 1,620,800 |
| 2025/01/17 | 1,604 | 1,608 | 1,585.5 | 1,586 | -25.5 | -1.6% | 1,929,500 |
| 2025/01/16 | 1,618 | 1,620.5 | 1,593 | 1,611.5 | -13.5 | -0.8% | 2,106,600 |
| 2025/01/15 | 1,638 | 1,653.5 | 1,621.5 | 1,625 | -4 | -0.2% | 1,732,700 |
| 2025/01/14 | 1,622 | 1,644 | 1,613.5 | 1,629 | +8.5 | +0.5% | 2,686,900 |
| 2025/01/10 | 1,634 | 1,644.5 | 1,613 | 1,620.5 | -11 | -0.7% | 3,132,300 |
| 2025/01/09 | 1,650 | 1,653.5 | 1,621 | 1,631.5 | -19.5 | -1.2% | 1,898,500 |
| 2025/01/08 | 1,677.5 | 1,688 | 1,651 | 1,651 | -23 | -1.4% | 1,991,100 |
| 2025/01/07 | 1,690 | 1,696.5 | 1,671.5 | 1,674 | -18 | -1.1% | 2,224,200 |
| 2025/01/06 | 1,735 | 1,761 | 1,680 | 1,692 | -70.5 | -4% | 4,499,000 |
| 2024/12/30 | 1,784 | 1,790 | 1,759.5 | 1,762.5 | -12.5 | -0.7% | 2,005,300 |
| 2024/12/27 | 1,754 | 1,787 | 1,750.5 | 1,775 | +21 | +1.2% | 2,071,500 |
| 2024/12/26 | 1,735.5 | 1,761.5 | 1,732 | 1,754 | +26 | +1.5% | 1,270,200 |
| 2024/12/25 | 1,747 | 1,747 | 1,719 | 1,728 | -11.5 | -0.7% | 1,270,200 |
| 2024/12/24 | 1,763.5 | 1,764.5 | 1,737.5 | 1,739.5 | -10.5 | -0.6% | 1,099,600 |
| 2024/12/23 | 1,744 | 1,757 | 1,727 | 1,750 | +13.5 | +0.8% | 1,272,900 |
| 2024/12/20 | 1,742.5 | 1,762 | 1,729 | 1,736.5 | +26 | +1.5% | 2,790,300 |
| 2024/12/19 | 1,708 | 1,724.5 | 1,705 | 1,710.5 | -2.5 | -0.1% | 1,151,200 |
| 2024/12/18 | 1,750 | 1,754 | 1,713 | 1,713 | -33 | -1.9% | 1,440,500 |
| 2024/12/17 | 1,748 | 1,755 | 1,740 | 1,746 | +5.5 | +0.3% | 1,533,500 |
| 2024/12/16 | 1,742 | 1,747 | 1,728 | 1,740.5 | -1 | -0.1% | 1,100,100 |
| 2024/12/13 | 1,748.5 | 1,773 | 1,729.5 | 1,741.5 | -13 | -0.7% | 3,101,900 |
| 2024/12/12 | 1,736.5 | 1,757 | 1,723.5 | 1,754.5 | +34 | +2% | 2,080,500 |
| 2024/12/11 | 1,710 | 1,747.5 | 1,709.5 | 1,720.5 | +34.5 | +2% | 2,315,100 |
| 2024/12/10 | 1,691 | 1,708 | 1,673.5 | 1,686 | +11.5 | +0.7% | 1,752,100 |
| 2024/12/09 | 1,680 | 1,681 | 1,657 | 1,674.5 | +2.5 | +0.1% | 1,560,600 |
| 2024/12/06 | 1,662 | 1,672 | 1,652.5 | 1,672 | +3 | +0.2% | 1,241,600 |
| 2024/12/05 | 1,665.5 | 1,676 | 1,656 | 1,669 | +11.5 | +0.7% | 1,543,100 |
| 2024/12/04 | 1,653.5 | 1,669.5 | 1,640.5 | 1,657.5 | -1 | -0.1% | 1,488,100 |
| 2024/12/03 | 1,638 | 1,676.5 | 1,636 | 1,658.5 | +18.5 | +1.1% | 2,217,600 |
| 2024/12/02 | 1,641 | 1,645 | 1,618 | 1,640 | -1.5 | -0.1% | 2,236,000 |
| 2024/11/29 | 1,675 | 1,687.5 | 1,629.5 | 1,641.5 | -52.5 | -3.1% | 2,293,800 |
| 2024/11/28 | 1,660 | 1,700 | 1,656 | 1,694 | +32 | +1.9% | 1,376,500 |
| 2024/11/27 | 1,678.5 | 1,681 | 1,657 | 1,662 | -17.5 | -1% | 1,359,500 |
| 2024/11/26 | 1,678.5 | 1,686 | 1,658 | 1,679.5 | +0.5 | ±0% | 1,293,100 |
| 2024/11/25 | 1,700 | 1,716 | 1,679 | 1,679 | +0.5 | ±0% | 2,718,600 |
| 2024/11/22 | 1,677 | 1,685.5 | 1,669.5 | 1,678.5 | +1 | +0.1% | 1,165,800 |
| 2024/11/21 | 1,682.5 | 1,689.5 | 1,666 | 1,677.5 | +0.5 | ±0% | 1,241,100 |
| 2024/11/20 | 1,690.5 | 1,705.5 | 1,673.5 | 1,677 | -16.5 | -1% | 1,424,200 |
| 2024/11/19 | 1,697 | 1,712 | 1,691.5 | 1,693.5 | +1.5 | +0.1% | 1,515,300 |
| 2024/11/18 | 1,708 | 1,720 | 1,691.5 | 1,692 | -39 | -2.3% | 1,490,400 |
| 2024/11/15 | 1,718 | 1,749.5 | 1,716.5 | 1,731 | +14 | +0.8% | 1,866,600 |
| 2024/11/14 | 1,734.5 | 1,741 | 1,716.5 | 1,717 | ±0 | ±0% | 1,597,900 |
| 2024/11/13 | 1,727.5 | 1,734 | 1,711 | 1,717 | -8 | -0.5% | 1,852,300 |
| 2024/11/12 | 1,750 | 1,759.5 | 1,708.5 | 1,725 | -28 | -1.6% | 2,144,400 |
| 2024/11/11 | 1,732 | 1,756.5 | 1,723 | 1,753 | -4 | -0.2% | 2,043,300 |
| 2024/11/08 | 1,758 | 1,768 | 1,731.5 | 1,757 | +10 | +0.6% | 3,452,100 |
| 2024/11/07 | 1,739.5 | 1,792 | 1,715 | 1,747 | -55.5 | -3.1% | 4,652,600 |
| 2024/11/06 | 1,819 | 1,830 | 1,772 | 1,802.5 | +41.5 | +2.4% | 3,632,800 |
51～
100
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
