キーコーヒーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 2,037 | 2,042 | 2,036 | 2,038 | +2 | +0.1% | 32,200 |
| 2024/11/20 | 2,035 | 2,040 | 2,032 | 2,036 | +1 | ±0% | 22,000 |
| 2024/11/19 | 2,028 | 2,040 | 2,028 | 2,035 | +7 | +0.3% | 43,100 |
| 2024/11/18 | 2,021 | 2,034 | 2,020 | 2,028 | +7 | +0.3% | 36,700 |
| 2024/11/15 | 2,020 | 2,028 | 2,019 | 2,021 | +3 | +0.1% | 43,000 |
| 2024/11/14 | 2,024 | 2,024 | 2,018 | 2,018 | -5 | -0.2% | 20,600 |
| 2024/11/13 | 2,024 | 2,024 | 2,018 | 2,023 | -1 | ±0% | 32,700 |
| 2024/11/12 | 2,021 | 2,027 | 2,017 | 2,024 | +4 | +0.2% | 33,500 |
| 2024/11/11 | 2,019 | 2,020 | 2,015 | 2,020 | +5 | +0.2% | 24,000 |
| 2024/11/08 | 2,024 | 2,027 | 2,012 | 2,015 | -3 | -0.1% | 33,100 |
| 2024/11/07 | 2,023 | 2,025 | 2,016 | 2,018 | +5 | +0.2% | 41,300 |
| 2024/11/06 | 2,010 | 2,025 | 2,010 | 2,013 | +3 | +0.1% | 56,000 |
| 2024/11/05 | 2,019 | 2,019 | 2,008 | 2,010 | -4 | -0.2% | 34,600 |
| 2024/11/01 | 2,012 | 2,014 | 2,007 | 2,014 | -5 | -0.2% | 32,600 |
| 2024/10/31 | 2,015 | 2,019 | 2,009 | 2,019 | +4 | +0.2% | 26,200 |
| 2024/10/30 | 2,010 | 2,019 | 2,002 | 2,015 | +15 | +0.8% | 87,100 |
| 2024/10/29 | 1,993 | 2,010 | 1,991 | 2,000 | +14 | +0.7% | 82,800 |
| 2024/10/28 | 1,994 | 2,000 | 1,985 | 1,986 | -9 | -0.5% | 173,400 |
| 2024/10/25 | 2,005 | 2,005 | 1,995 | 1,995 | -3 | -0.2% | 51,700 |
| 2024/10/24 | 2,001 | 2,004 | 1,995 | 1,998 | -3 | -0.1% | 79,000 |
| 2024/10/23 | 2,007 | 2,009 | 2,001 | 2,001 | ±0 | ±0% | 44,000 |
| 2024/10/22 | 2,017 | 2,017 | 2,001 | 2,001 | -13 | -0.6% | 55,100 |
| 2024/10/21 | 2,011 | 2,015 | 2,007 | 2,014 | +3 | +0.1% | 26,300 |
| 2024/10/18 | 2,012 | 2,016 | 2,008 | 2,011 | +4 | +0.2% | 37,200 |
| 2024/10/17 | 2,003 | 2,012 | 2,003 | 2,007 | +6 | +0.3% | 45,300 |
| 2024/10/16 | 2,004 | 2,019 | 2,001 | 2,001 | -2 | -0.1% | 80,500 |
| 2024/10/15 | 2,000 | 2,003 | 1,997 | 2,003 | +8 | +0.4% | 49,000 |
| 2024/10/11 | 1,997 | 1,999 | 1,995 | 1,995 | -2 | -0.1% | 78,200 |
| 2024/10/10 | 2,003 | 2,004 | 1,997 | 1,997 | -5 | -0.2% | 123,300 |
| 2024/10/09 | 2,007 | 2,011 | 2,002 | 2,002 | -1 | ±0% | 49,800 |
| 2024/10/08 | 2,014 | 2,014 | 2,003 | 2,003 | -11 | -0.5% | 81,700 |
| 2024/10/07 | 2,019 | 2,023 | 2,014 | 2,014 | +2 | +0.1% | 44,600 |
| 2024/10/04 | 2,012 | 2,018 | 2,012 | 2,012 | +4 | +0.2% | 49,800 |
| 2024/10/03 | 2,025 | 2,030 | 2,008 | 2,008 | -4 | -0.2% | 86,300 |
| 2024/10/02 | 2,026 | 2,037 | 2,012 | 2,012 | -20 | -1% | 81,000 |
| 2024/10/01 | 2,013 | 2,032 | 2,012 | 2,032 | +22 | +1.1% | 62,100 |
| 2024/09/30 | 2,020 | 2,030 | 2,010 | 2,010 | -23 | -1.1% | 109,400 |
| 2024/09/27 | 2,037 | 2,042 | 2,028 | 2,033 | -20 | -1% | 213,100 |
| 2024/09/26 | 2,037 | 2,053 | 2,036 | 2,053 | +5 | +0.2% | 470,400 |
| 2024/09/25 | 2,035 | 2,049 | 2,034 | 2,048 | +10 | +0.5% | 86,400 |
| 2024/09/24 | 2,048 | 2,055 | 2,038 | 2,038 | -10 | -0.5% | 108,400 |
| 2024/09/20 | 2,030 | 2,054 | 2,030 | 2,048 | +13 | +0.6% | 124,900 |
| 2024/09/19 | 2,024 | 2,039 | 2,024 | 2,035 | -4 | -0.2% | 180,500 |
| 2024/09/18 | 2,030 | 2,045 | 2,030 | 2,039 | -6 | -0.3% | 110,000 |
| 2024/09/17 | 2,043 | 2,059 | 2,034 | 2,045 | +7 | +0.3% | 73,800 |
| 2024/09/13 | 2,040 | 2,042 | 2,033 | 2,038 | -8 | -0.4% | 118,200 |
| 2024/09/12 | 2,042 | 2,053 | 2,042 | 2,046 | +5 | +0.2% | 124,600 |
| 2024/09/11 | 2,048 | 2,052 | 2,039 | 2,041 | -14 | -0.7% | 102,800 |
| 2024/09/10 | 2,050 | 2,070 | 2,045 | 2,055 | +3 | +0.1% | 85,100 |
| 2024/09/09 | 2,035 | 2,055 | 2,032 | 2,052 | ±0 | ±0% | 123,000 |
1～
50
件表示中 / 3585件
類似銘柄と比較する
現在ご覧いただいている「キーコーヒー」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 |
|---|---|---|---|---|---|---|---|---|
| キーコーヒー | 203,800円 | +0.3% | -19.3% | 0.59% | 87.28倍 | 1.41倍 |
|
レギュラーコーヒーの製造販売大手。業務用主力。イタリアントマトは売却へ。利益は上期偏重 |
| 湖池屋 | 479,000円 | +7.6% | +13.2% | 1.15% | 20.44倍 | 2.90倍 |
|
日本初の量産化に成功したポテトチップスなど菓子中堅。粒菓子も。親会社は日清食品ＨＤ |
| カンロ | 319,000円 | +6.2% | +11.6% | 2.51% | 16.00倍 | 2.83倍 |
|
のどアメ等キャンディ主力。三菱商事が販売総代理店。グミも第２の柱に成長。素材菓子も |
| 丸大食 | 174,000円 | +3.1% | +34.7% | 1.72% | 9.06倍 | 0.65倍 |
|
ハム・ソーセージ大手の一角。関西が地盤。食肉は牛・豚中心。子会社通じ飲料・デザートも育成 |
| 養命酒 | 246,800円 | +10.5% | -18.9% | 1.82% | 51.79倍 | 0.75倍 |
|
慶長７（１６０２）年創業。薬用酒で高シェア。健康飲料など新規分野を模索。財務良好 |
市場注目の銘柄
チャート関連のコラム
