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 |
|---|---|---|---|---|---|---|---|
| 2025/02/28 | 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 |
| 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 |
101～
150
件表示中 / 3749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 | 132,900円 | +5.0% | -2.3% | 1.88% | 20.96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 | 199,500円 | +4.4% | +64.6% | 3.71% | 10.78倍 | 1.37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 | 456,700円 | +5.9% | -0.3% | 2.63% | 15.68倍 | 1.17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 | 1,010,500円 | +7.4% | +0.1% | 1.98% | 16.24倍 | 2.09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 |
| 明治ＨＤ | 309,200円 | +3.6% | +6.7% | 3.40% | 15.51倍 | 1.12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
