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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,689 | 1,727 | 1,688 | 1,691 | -57.5 | -3.3% | 2,389,800 |
| 2024/08/20 | 1,724 | 1,757.5 | 1,713 | 1,748.5 | +60.5 | +3.6% | 2,511,800 |
| 2024/08/19 | 1,756.5 | 1,775 | 1,681 | 1,688 | -54 | -3.1% | 2,752,300 |
| 2024/08/16 | 1,745 | 1,763 | 1,722 | 1,742 | +30 | +1.8% | 2,310,200 |
| 2024/08/15 | 1,668.5 | 1,715 | 1,666.5 | 1,712 | +28.5 | +1.7% | 2,622,300 |
| 2024/08/14 | 1,708.5 | 1,716 | 1,650.5 | 1,683.5 | -13.5 | -0.8% | 2,684,700 |
| 2024/08/13 | 1,670 | 1,697.5 | 1,645.5 | 1,697 | +74.5 | +4.6% | 3,845,800 |
| 2024/08/09 | 1,630 | 1,652.5 | 1,574 | 1,622.5 | -7.5 | -0.5% | 5,956,800 |
| 2024/08/08 | 1,660 | 1,700 | 1,630 | 1,630 | -83 | -4.8% | 4,046,500 |
| 2024/08/07 | 1,725.5 | 1,787.5 | 1,655.5 | 1,713 | -31 | -1.8% | 7,594,200 |
| 2024/08/06 | 1,744 | 1,744 | 1,690.5 | 1,744 | +300 | +20.8% | 5,819,700 |
| 2024/08/05 | 1,666.5 | 1,766 | 1,400.5 | 1,444 | -285.5 | -16.5% | 6,819,500 |
| 2024/08/02 | 1,761 | 1,792 | 1,726 | 1,729.5 | -118.5 | -6.4% | 3,625,800 |
| 2024/08/01 | 1,866.5 | 1,874 | 1,813 | 1,848 | -42 | -2.2% | 2,666,100 |
| 2024/07/31 | 1,893.5 | 1,905.5 | 1,873 | 1,890 | -16.5 | -0.9% | 2,982,500 |
| 2024/07/30 | 1,912 | 1,913.5 | 1,891 | 1,906.5 | -5.5 | -0.3% | 1,903,500 |
| 2024/07/29 | 1,938.5 | 1,945.5 | 1,911 | 1,912 | +10.5 | +0.6% | 2,151,600 |
| 2024/07/26 | 1,921 | 1,936.5 | 1,896 | 1,901.5 | -32 | -1.7% | 2,491,000 |
| 2024/07/25 | 1,927 | 1,952 | 1,911.5 | 1,933.5 | -1 | -0.1% | 3,639,500 |
| 2024/07/24 | 1,960 | 1,970 | 1,927.5 | 1,934.5 | -47.5 | -2.4% | 2,537,300 |
| 2024/07/23 | 1,988.5 | 1,997 | 1,968 | 1,982 | -24.5 | -1.2% | 1,656,300 |
| 2024/07/22 | 1,994 | 2,013 | 1,988 | 2,006.5 | +6.5 | +0.3% | 2,057,100 |
| 2024/07/19 | 1,989 | 2,005 | 1,960 | 2,000 | +25.5 | +1.3% | 1,680,400 |
| 2024/07/18 | 1,928 | 1,980 | 1,920.5 | 1,974.5 | +54 | +2.8% | 2,714,600 |
| 2024/07/17 | 1,950 | 1,954.5 | 1,915.5 | 1,920.5 | -2.5 | -0.1% | 1,792,000 |
| 2024/07/16 | 1,962 | 1,974 | 1,923 | 1,923 | -29.5 | -1.5% | 1,652,000 |
| 2024/07/12 | 1,980 | 1,994 | 1,951.5 | 1,952.5 | -22.5 | -1.1% | 4,386,900 |
| 2024/07/11 | 1,944 | 1,979.5 | 1,934.5 | 1,975 | +51.5 | +2.7% | 2,741,100 |
| 2024/07/10 | 1,905 | 1,934 | 1,898.5 | 1,923.5 | +6 | +0.3% | 2,317,300 |
| 2024/07/09 | 1,892 | 1,927 | 1,884 | 1,917.5 | +32.5 | +1.7% | 2,432,900 |
| 2024/07/08 | 1,893.5 | 1,900 | 1,880.5 | 1,885 | -6.5 | -0.3% | 2,235,200 |
| 2024/07/05 | 1,899 | 1,908 | 1,874 | 1,891.5 | +9.5 | +0.5% | 1,683,700 |
| 2024/07/04 | 1,863 | 1,889 | 1,863 | 1,882 | +6 | +0.3% | 1,549,800 |
| 2024/07/03 | 1,872 | 1,893 | 1,856.5 | 1,876 | -1 | -0.1% | 1,915,100 |
| 2024/07/02 | 1,840 | 1,882 | 1,834 | 1,877 | +15.5 | +0.8% | 2,217,100 |
| 2024/07/01 | 1,868 | 1,887 | 1,857 | 1,861.5 | -2 | -0.1% | 1,881,000 |
| 2024/06/28 | 1,874 | 1,890 | 1,860 | 1,863.5 | -11.5 | -0.6% | 2,545,100 |
| 2024/06/27 | 1,900 | 1,906.5 | 1,869 | 1,875 | -43 | -2.2% | 2,452,000 |
| 2024/06/26 | 1,890 | 1,928.5 | 1,881 | 1,918 | +18.5 | +1% | 2,893,100 |
| 2024/06/25 | 1,878.5 | 1,907 | 1,878 | 1,899.5 | +22 | +1.2% | 1,833,700 |
| 2024/06/24 | 1,865 | 1,888 | 1,850.5 | 1,877.5 | +52.5 | +2.9% | 2,335,800 |
| 2024/06/21 | 1,827 | 1,849.5 | 1,820 | 1,825 | -3 | -0.2% | 2,481,700 |
| 2024/06/20 | 1,831.5 | 1,844 | 1,815 | 1,828 | -20.5 | -1.1% | 1,583,000 |
| 2024/06/19 | 1,840 | 1,853 | 1,835 | 1,848.5 | +18.5 | +1% | 1,428,200 |
| 2024/06/18 | 1,822.5 | 1,837.5 | 1,815 | 1,830 | +19 | +1% | 1,695,400 |
| 2024/06/17 | 1,819.5 | 1,823.5 | 1,794.5 | 1,811 | -16.5 | -0.9% | 2,132,000 |
| 2024/06/14 | 1,800 | 1,848 | 1,800 | 1,827.5 | +2.5 | +0.1% | 4,502,500 |
| 2024/06/13 | 1,848 | 1,848.5 | 1,812.5 | 1,825 | -18.5 | -1% | 1,897,200 |
| 2024/06/12 | 1,875 | 1,881 | 1,837.5 | 1,843.5 | -31.5 | -1.7% | 1,659,800 |
| 2024/06/11 | 1,844 | 1,886 | 1,841.5 | 1,875 | +35.5 | +1.9% | 1,565,300 |
151～
200
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
