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 |
|---|---|---|---|---|---|---|---|
| 2024/11/05 | 1,750 | 1,783.5 | 1,745.5 | 1,761 | -9.5 | -0.5% | 2,101,400 |
| 2024/11/01 | 1,775.5 | 1,802.5 | 1,759.5 | 1,770.5 | -42 | -2.3% | 2,607,400 |
| 2024/10/31 | 1,809 | 1,815 | 1,786 | 1,812.5 | -3 | -0.2% | 2,252,500 |
| 2024/10/30 | 1,813 | 1,826 | 1,801.5 | 1,815.5 | +7 | +0.4% | 2,695,500 |
| 2024/10/29 | 1,802 | 1,812 | 1,785.5 | 1,808.5 | +13.5 | +0.8% | 3,007,900 |
| 2024/10/28 | 1,738 | 1,812 | 1,722 | 1,795 | +90 | +5.3% | 4,449,600 |
| 2024/10/25 | 1,699.5 | 1,706.5 | 1,679 | 1,705 | -2 | -0.1% | 1,645,300 |
| 2024/10/24 | 1,687.5 | 1,716 | 1,684 | 1,707 | +30.5 | +1.8% | 3,602,500 |
| 2024/10/23 | 1,707 | 1,714.5 | 1,662 | 1,676.5 | -10.5 | -0.6% | 2,462,900 |
| 2024/10/22 | 1,675 | 1,695.5 | 1,658 | 1,687 | +15.5 | +0.9% | 2,771,200 |
| 2024/10/21 | 1,667.5 | 1,679 | 1,655.5 | 1,671.5 | -1.5 | -0.1% | 1,429,900 |
| 2024/10/18 | 1,676 | 1,682 | 1,669 | 1,673 | +10 | +0.6% | 1,758,000 |
| 2024/10/17 | 1,660 | 1,686 | 1,657.5 | 1,663 | +8.5 | +0.5% | 2,581,700 |
| 2024/10/16 | 1,640 | 1,654.5 | 1,624 | 1,654.5 | -6 | -0.4% | 2,026,500 |
| 2024/10/15 | 1,685 | 1,687 | 1,660.5 | 1,660.5 | -14.5 | -0.9% | 1,748,100 |
| 2024/10/11 | 1,674 | 1,675 | 1,654 | 1,675 | -1 | -0.1% | 2,314,400 |
| 2024/10/10 | 1,670 | 1,686.5 | 1,667.5 | 1,676 | +17.5 | +1.1% | 1,811,800 |
| 2024/10/09 | 1,675 | 1,685 | 1,658 | 1,658.5 | -2 | -0.1% | 1,465,900 |
| 2024/10/08 | 1,660 | 1,679 | 1,655.5 | 1,660.5 | -33.5 | -2% | 1,889,700 |
| 2024/10/07 | 1,720 | 1,720 | 1,682 | 1,694 | +38 | +2.3% | 2,199,000 |
| 2024/10/04 | 1,652.5 | 1,674.5 | 1,651 | 1,656 | +1 | +0.1% | 1,549,100 |
| 2024/10/03 | 1,670 | 1,675 | 1,650 | 1,655 | +46 | +2.9% | 2,449,100 |
| 2024/10/02 | 1,602.5 | 1,618.5 | 1,601 | 1,609 | -22.5 | -1.4% | 2,127,300 |
| 2024/10/01 | 1,640 | 1,660 | 1,631.5 | 1,631.5 | +3.5 | +0.2% | 2,317,100 |
| 2024/09/30 | 1,639.5 | 1,679.5 | 1,618 | 1,628 | -122.5 | -7% | 5,606,700 |
| 2024/09/27 | 1,717 | 1,751 | 1,716 | 1,750.5 | +51.5 | +3% | 3,990,800 |
| 2024/09/26 | 1,687 | 1,700 | 1,676.5 | 1,699 | +37.5 | +2.3% | 3,012,600 |
| 2024/09/25 | 1,655 | 1,673 | 1,649.5 | 1,661.5 | -5.5 | -0.3% | 2,168,700 |
| 2024/09/24 | 1,641 | 1,693 | 1,631 | 1,667 | +49 | +3% | 4,142,400 |
| 2024/09/20 | 1,655 | 1,655 | 1,613.5 | 1,618 | -18 | -1.1% | 3,656,200 |
| 2024/09/19 | 1,644.5 | 1,655.5 | 1,625 | 1,636 | +19.5 | +1.2% | 2,406,800 |
| 2024/09/18 | 1,608 | 1,626.5 | 1,604 | 1,616.5 | +11.5 | +0.7% | 2,015,000 |
| 2024/09/17 | 1,630.5 | 1,638 | 1,582 | 1,605 | +8.5 | +0.5% | 2,874,400 |
| 2024/09/13 | 1,617 | 1,620.5 | 1,593 | 1,596.5 | -18 | -1.1% | 3,043,900 |
| 2024/09/12 | 1,634 | 1,638 | 1,601 | 1,614.5 | +15.5 | +1% | 3,108,600 |
| 2024/09/11 | 1,620 | 1,625 | 1,577 | 1,599 | -34.5 | -2.1% | 3,018,200 |
| 2024/09/10 | 1,616 | 1,648 | 1,615 | 1,633.5 | +25.5 | +1.6% | 2,338,500 |
| 2024/09/09 | 1,586.5 | 1,609.5 | 1,568.5 | 1,608 | -18.5 | -1.1% | 1,948,200 |
| 2024/09/06 | 1,620 | 1,640 | 1,612.5 | 1,626.5 | +24.5 | +1.5% | 2,553,300 |
| 2024/09/05 | 1,564 | 1,611.5 | 1,554.5 | 1,602 | +8.5 | +0.5% | 2,580,100 |
| 2024/09/04 | 1,600 | 1,623 | 1,583 | 1,593.5 | -39 | -2.4% | 3,248,700 |
| 2024/09/03 | 1,625 | 1,644 | 1,625 | 1,632.5 | +5.5 | +0.3% | 1,555,500 |
| 2024/09/02 | 1,673 | 1,673 | 1,616 | 1,627 | -16 | -1% | 2,583,500 |
| 2024/08/30 | 1,646 | 1,655.5 | 1,635 | 1,643 | -9.5 | -0.6% | 3,418,500 |
| 2024/08/29 | 1,685 | 1,692.5 | 1,646.5 | 1,652.5 | -23 | -1.4% | 1,768,200 |
| 2024/08/28 | 1,678 | 1,689 | 1,653 | 1,675.5 | +3.5 | +0.2% | 2,110,400 |
| 2024/08/27 | 1,672 | 1,690 | 1,650.5 | 1,672 | +3.5 | +0.2% | 1,687,600 |
| 2024/08/26 | 1,689 | 1,716 | 1,653 | 1,668.5 | -59.5 | -3.4% | 2,818,100 |
| 2024/08/23 | 1,713 | 1,739.5 | 1,708 | 1,728 | +29.5 | +1.7% | 2,111,400 |
| 2024/08/22 | 1,690.5 | 1,713 | 1,684 | 1,698.5 | +7.5 | +0.4% | 2,260,800 |
101～
150
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
