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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 2,012 | 2,019 | 2,010 | 2,019 | +7 | +0.3% | 42,200 |
| 2024/04/25 | 2,010 | 2,017 | 2,009 | 2,012 | -2 | -0.1% | 22,900 |
| 2024/04/24 | 2,017 | 2,018 | 2,010 | 2,014 | -1 | ±0% | 37,600 |
| 2024/04/23 | 2,015 | 2,019 | 2,013 | 2,015 | +2 | +0.1% | 37,800 |
| 2024/04/22 | 2,010 | 2,014 | 2,008 | 2,013 | +11 | +0.5% | 55,900 |
| 2024/04/19 | 2,004 | 2,009 | 1,994 | 2,002 | -2 | -0.1% | 61,100 |
| 2024/04/18 | 1,998 | 2,006 | 1,996 | 2,004 | +9 | +0.5% | 31,400 |
| 2024/04/17 | 1,994 | 1,998 | 1,987 | 1,995 | +2 | +0.1% | 69,300 |
| 2024/04/16 | 2,003 | 2,005 | 1,993 | 1,993 | -13 | -0.6% | 106,200 |
| 2024/04/15 | 2,003 | 2,008 | 2,002 | 2,006 | -2 | -0.1% | 42,100 |
| 2024/04/12 | 2,009 | 2,010 | 2,003 | 2,008 | +5 | +0.2% | 34,900 |
| 2024/04/11 | 2,005 | 2,008 | 1,999 | 2,003 | -5 | -0.2% | 60,100 |
| 2024/04/10 | 2,020 | 2,020 | 2,008 | 2,008 | -8 | -0.4% | 59,700 |
| 2024/04/09 | 2,018 | 2,019 | 2,013 | 2,016 | ±0 | ±0% | 34,700 |
| 2024/04/08 | 2,020 | 2,020 | 2,014 | 2,016 | +1 | ±0% | 36,500 |
| 2024/04/05 | 2,006 | 2,017 | 2,006 | 2,015 | +4 | +0.2% | 48,300 |
| 2024/04/04 | 2,004 | 2,011 | 1,999 | 2,011 | +5 | +0.2% | 60,900 |
| 2024/04/03 | 1,995 | 2,009 | 1,993 | 2,006 | +8 | +0.4% | 84,200 |
| 2024/04/02 | 2,008 | 2,008 | 1,998 | 1,998 | -10 | -0.5% | 130,000 |
| 2024/04/01 | 2,011 | 2,016 | 2,005 | 2,008 | +1 | ±0% | 53,200 |
| 2024/03/29 | 2,005 | 2,014 | 2,002 | 2,007 | +6 | +0.3% | 64,300 |
| 2024/03/28 | 2,016 | 2,025 | 2,001 | 2,001 | -38 | -1.9% | 241,600 |
| 2024/03/27 | 2,042 | 2,047 | 2,037 | 2,039 | -7 | -0.3% | 394,200 |
| 2024/03/26 | 2,049 | 2,050 | 2,041 | 2,046 | -2 | -0.1% | 112,900 |
| 2024/03/25 | 2,045 | 2,050 | 2,040 | 2,048 | +10 | +0.5% | 78,400 |
| 2024/03/22 | 2,038 | 2,043 | 2,030 | 2,038 | +8 | +0.4% | 71,300 |
| 2024/03/21 | 2,035 | 2,035 | 2,027 | 2,030 | -1 | ±0% | 135,600 |
| 2024/03/19 | 2,039 | 2,039 | 2,027 | 2,031 | -4 | -0.2% | 133,500 |
| 2024/03/18 | 2,041 | 2,044 | 2,033 | 2,035 | -8 | -0.4% | 162,400 |
| 2024/03/15 | 2,047 | 2,048 | 2,038 | 2,043 | +2 | +0.1% | 82,600 |
| 2024/03/14 | 2,030 | 2,042 | 2,029 | 2,041 | +10 | +0.5% | 84,600 |
| 2024/03/13 | 2,035 | 2,039 | 2,028 | 2,031 | -2 | -0.1% | 63,000 |
| 2024/03/12 | 2,039 | 2,039 | 2,017 | 2,033 | -3 | -0.1% | 128,800 |
| 2024/03/11 | 2,045 | 2,048 | 2,027 | 2,036 | -4 | -0.2% | 134,700 |
| 2024/03/08 | 2,036 | 2,043 | 2,031 | 2,040 | -1 | ±0% | 88,100 |
| 2024/03/07 | 2,035 | 2,043 | 2,033 | 2,041 | +5 | +0.2% | 63,400 |
| 2024/03/06 | 2,038 | 2,043 | 2,035 | 2,036 | +2 | +0.1% | 66,700 |
| 2024/03/05 | 2,035 | 2,037 | 2,025 | 2,034 | -5 | -0.2% | 89,300 |
| 2024/03/04 | 2,055 | 2,055 | 2,033 | 2,039 | -6 | -0.3% | 109,300 |
| 2024/03/01 | 2,052 | 2,056 | 2,043 | 2,045 | -6 | -0.3% | 67,400 |
| 2024/02/29 | 2,059 | 2,059 | 2,049 | 2,051 | +1 | ±0% | 45,200 |
| 2024/02/28 | 2,051 | 2,057 | 2,049 | 2,050 | -5 | -0.2% | 50,900 |
| 2024/02/27 | 2,050 | 2,059 | 2,050 | 2,055 | +7 | +0.3% | 33,700 |
| 2024/02/26 | 2,060 | 2,063 | 2,046 | 2,048 | -11 | -0.5% | 70,700 |
| 2024/02/22 | 2,060 | 2,060 | 2,053 | 2,059 | +4 | +0.2% | 41,900 |
| 2024/02/21 | 2,055 | 2,059 | 2,046 | 2,055 | +3 | +0.1% | 41,800 |
| 2024/02/20 | 2,056 | 2,058 | 2,051 | 2,052 | +5 | +0.2% | 29,500 |
| 2024/02/19 | 2,041 | 2,049 | 2,035 | 2,047 | +14 | +0.7% | 33,400 |
| 2024/02/16 | 2,035 | 2,043 | 2,031 | 2,033 | +1 | ±0% | 61,300 |
| 2024/02/15 | 2,040 | 2,042 | 2,025 | 2,032 | -8 | -0.4% | 85,900 |
1～
50
件表示中 / 3445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 | 201,900円 | +18.5% | +215.2% | 0.59% | 54.04倍 | 1.39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 | 463,000円 | +18.9% | +82.6% | 1.08% | 24.70倍 | 3.13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 |
| 日東富士 | 524,000円 | +6.4% | -4.0% | 3.36% | 11.93倍 | 1.02倍 |
|
製粉準大手。三菱商事傘下で連携推進。「ケンタッキーフライドチキン」など外食ＦＣも展開 |
| 永谷園ＨＤ | 230,000円 | +3.0% | +4.8% | 1.35% | 11.16倍 | 0.97倍 |
|
みそ汁、お茶漬けなど和風即席食品首位。傘下に洋菓子「ビアードパパ」。内外でＭ＆Ａ積極展開 |
| わらべや | 242,300円 | +11.1% | -31.1% | 3.71% | 15.11倍 | 0.79倍 |
|
中食業界で首位。セブン‐イレブン向けが収益の柱。米飯類が主力。技術進歩でチルド製品強み |
市場注目の銘柄
チャート関連のコラム
