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 |
|---|---|---|---|---|---|---|---|
| 2024/09/30 | 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 |
| 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 |
201～
250
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
