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 |
|---|---|---|---|---|---|---|---|
| 2024/05/30 | 1,765 | 1,781.5 | 1,748 | 1,778.5 | -6 | -0.3% | 2,788,400 |
| 2024/05/29 | 1,802 | 1,814 | 1,771.5 | 1,784.5 | -27 | -1.5% | 2,009,100 |
| 2024/05/28 | 1,845 | 1,866 | 1,811.5 | 1,811.5 | -45 | -2.4% | 2,160,600 |
| 2024/05/27 | 1,832 | 1,856.5 | 1,827.5 | 1,856.5 | +32 | +1.8% | 1,605,300 |
| 2024/05/24 | 1,791.5 | 1,825 | 1,786 | 1,824.5 | -5.5 | -0.3% | 2,107,700 |
| 2024/05/23 | 1,811 | 1,839.5 | 1,796 | 1,830 | +14 | +0.8% | 1,558,300 |
| 2024/05/22 | 1,832 | 1,855 | 1,803.5 | 1,816 | -7 | -0.4% | 2,092,800 |
| 2024/05/21 | 1,836 | 1,851 | 1,822.5 | 1,823 | +5 | +0.3% | 1,725,200 |
| 2024/05/20 | 1,804.5 | 1,854 | 1,801 | 1,818 | +10.5 | +0.6% | 2,067,000 |
| 2024/05/17 | 1,805 | 1,829.5 | 1,791.5 | 1,807.5 | +6 | +0.3% | 1,812,800 |
| 2024/05/16 | 1,811.5 | 1,822.5 | 1,779.5 | 1,801.5 | -12.5 | -0.7% | 2,498,600 |
| 2024/05/15 | 1,826 | 1,839.5 | 1,811 | 1,814 | -5 | -0.3% | 1,621,800 |
| 2024/05/14 | 1,820 | 1,854 | 1,816 | 1,819 | +3 | +0.2% | 1,706,100 |
| 2024/05/13 | 1,820 | 1,822 | 1,794 | 1,816 | -18 | -1% | 1,877,000 |
| 2024/05/10 | 1,830 | 1,853.5 | 1,815 | 1,834 | +9.5 | +0.5% | 2,243,400 |
| 2024/05/09 | 1,832 | 1,840 | 1,801 | 1,824.5 | -14.5 | -0.8% | 2,018,500 |
| 2024/05/08 | 1,895.5 | 1,904 | 1,829 | 1,839 | -56.5 | -3% | 2,849,900 |
| 2024/05/07 | 1,903 | 1,927 | 1,883.5 | 1,895.5 | -11.5 | -0.6% | 2,816,600 |
| 2024/05/02 | 1,896 | 1,924.5 | 1,882.5 | 1,907 | +4.5 | +0.2% | 1,806,900 |
| 2024/05/01 | 1,870 | 1,915 | 1,857.5 | 1,902.5 | +15 | +0.8% | 2,853,000 |
| 2024/04/30 | 1,986 | 1,988.5 | 1,869.5 | 1,887.5 | -70.5 | -3.6% | 4,691,300 |
| 2024/04/26 | 1,942 | 1,958 | 1,913 | 1,958 | +19.5 | +1% | 2,004,200 |
| 2024/04/25 | 1,936.5 | 1,960 | 1,935.5 | 1,938.5 | -24.5 | -1.2% | 1,798,400 |
| 2024/04/24 | 1,956 | 1,992.5 | 1,943.5 | 1,963 | +21.5 | +1.1% | 2,227,900 |
| 2024/04/23 | 1,934 | 1,949 | 1,931.5 | 1,941.5 | +21 | +1.1% | 1,682,900 |
| 2024/04/22 | 1,888 | 1,928 | 1,878 | 1,920.5 | +59.5 | +3.2% | 1,970,500 |
| 2024/04/19 | 1,889.5 | 1,890 | 1,821.5 | 1,861 | -29.5 | -1.6% | 2,774,700 |
| 2024/04/18 | 1,879.5 | 1,894 | 1,856.5 | 1,890.5 | +12.5 | +0.7% | 1,592,400 |
| 2024/04/17 | 1,911.5 | 1,912.5 | 1,876 | 1,878 | -35.5 | -1.9% | 1,654,800 |
| 2024/04/16 | 1,890 | 1,918 | 1,871.5 | 1,913.5 | +4 | +0.2% | 1,981,000 |
| 2024/04/15 | 1,900 | 1,915.5 | 1,881.5 | 1,909.5 | -19 | -1% | 1,609,500 |
| 2024/04/12 | 1,945 | 1,951 | 1,922 | 1,928.5 | +20 | +1% | 2,636,500 |
| 2024/04/11 | 1,900 | 1,908.5 | 1,878 | 1,908.5 | -11.5 | -0.6% | 1,485,900 |
| 2024/04/10 | 1,939.5 | 1,942 | 1,917 | 1,920 | -27 | -1.4% | 1,538,800 |
| 2024/04/09 | 1,947.5 | 1,953 | 1,916 | 1,947 | +12 | +0.6% | 1,644,800 |
| 2024/04/08 | 1,940 | 1,952 | 1,920 | 1,935 | +33 | +1.7% | 1,828,600 |
| 2024/04/05 | 1,888 | 1,922.5 | 1,874 | 1,902 | +9.5 | +0.5% | 2,787,600 |
| 2024/04/04 | 1,890.5 | 1,935.5 | 1,882 | 1,892.5 | +20.5 | +1.1% | 2,344,000 |
| 2024/04/03 | 1,887 | 1,893 | 1,860.5 | 1,872 | -17 | -0.9% | 1,901,800 |
| 2024/04/02 | 1,933 | 1,974 | 1,875 | 1,889 | -51 | -2.6% | 2,590,100 |
| 2024/04/01 | 1,987.5 | 2,005 | 1,940 | 1,940 | -29 | -1.5% | 2,139,800 |
| 2024/03/29 | 1,988.5 | 2,006.5 | 1,954 | 1,969 | +33 | +1.7% | 4,893,400 |
| 2024/03/28 | 1,995 | 2,014 | 1,923 | 1,936 | -8,089 | -80.7% | 2,957,700 |
| 2024/03/27 | 9,988 | 10,125 | 9,905 | 10,025 | +140 | +1.4% | 661,200 |
| 2024/03/26 | 9,840 | 9,930 | 9,761 | 9,885 | -33 | -0.3% | 457,000 |
| 2024/03/25 | 9,948 | 10,000 | 9,894 | 9,918 | -60 | -0.6% | 478,200 |
| 2024/03/22 | 9,989 | 10,040 | 9,843 | 9,978 | +3 | ±0% | 559,800 |
| 2024/03/21 | 10,090 | 10,225 | 9,949 | 9,975 | +60 | +0.6% | 827,900 |
| 2024/03/19 | 9,814 | 9,915 | 9,671 | 9,915 | +75 | +0.8% | 460,400 |
| 2024/03/18 | 9,589 | 9,856 | 9,458 | 9,840 | +331 | +3.5% | 586,300 |
251～
300
件表示中 / 3716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 | 130,300円 | +5.0% | -2.3% | 1.92% | 20.61倍 | 2.41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 | 207,600円 | +4.4% | +64.6% | 3.56% | 11.21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 | 467,200円 | +5.9% | -0.3% | 2.57% | 16.04倍 | 1.19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 | 903,900円 | +7.4% | +0.1% | 2.21% | 14.52倍 | 1.87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 |
| ヤクルト | 290,400円 | +1.3% | -1.8% | 2.27% | 17.41倍 | 1.48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 |
市場注目の銘柄
チャート関連のコラム
