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 |
|---|---|---|---|---|---|---|---|
| 2025/01/30 | 2,040 | 2,045 | 2,034 | 2,044 | -3 | -0.1% | 40,400 |
| 2025/01/29 | 2,059 | 2,059 | 2,046 | 2,047 | -15 | -0.7% | 34,800 |
| 2025/01/28 | 2,050 | 2,064 | 2,048 | 2,062 | +10 | +0.5% | 43,800 |
| 2025/01/27 | 2,044 | 2,053 | 2,043 | 2,052 | +12 | +0.6% | 33,300 |
| 2025/01/24 | 2,034 | 2,042 | 2,030 | 2,040 | +12 | +0.6% | 21,300 |
| 2025/01/23 | 2,030 | 2,030 | 2,025 | 2,028 | -2 | -0.1% | 25,600 |
| 2025/01/22 | 2,030 | 2,036 | 2,027 | 2,030 | ±0 | ±0% | 23,000 |
| 2025/01/21 | 2,034 | 2,034 | 2,028 | 2,030 | +2 | +0.1% | 14,500 |
| 2025/01/20 | 2,039 | 2,039 | 2,028 | 2,028 | ±0 | ±0% | 14,600 |
| 2025/01/17 | 2,030 | 2,037 | 2,027 | 2,028 | -1 | ±0% | 29,700 |
| 2025/01/16 | 2,039 | 2,042 | 2,028 | 2,029 | -11 | -0.5% | 28,400 |
| 2025/01/15 | 2,028 | 2,043 | 2,028 | 2,040 | +13 | +0.6% | 24,200 |
| 2025/01/14 | 2,035 | 2,037 | 2,024 | 2,027 | -9 | -0.4% | 29,900 |
| 2025/01/10 | 2,028 | 2,037 | 2,026 | 2,036 | +6 | +0.3% | 21,500 |
| 2025/01/09 | 2,026 | 2,038 | 2,024 | 2,030 | +3 | +0.1% | 31,700 |
| 2025/01/08 | 2,031 | 2,033 | 2,026 | 2,027 | -4 | -0.2% | 25,400 |
| 2025/01/07 | 2,034 | 2,037 | 2,024 | 2,031 | -3 | -0.1% | 31,000 |
| 2025/01/06 | 2,045 | 2,047 | 2,029 | 2,034 | -9 | -0.4% | 36,900 |
| 2024/12/30 | 2,051 | 2,052 | 2,040 | 2,043 | -9 | -0.4% | 22,000 |
| 2024/12/27 | 2,045 | 2,053 | 2,043 | 2,052 | +8 | +0.4% | 36,900 |
| 2024/12/26 | 2,033 | 2,048 | 2,033 | 2,044 | +11 | +0.5% | 45,800 |
| 2024/12/25 | 2,027 | 2,033 | 2,021 | 2,033 | +7 | +0.3% | 32,500 |
| 2024/12/24 | 2,026 | 2,027 | 2,020 | 2,026 | +9 | +0.4% | 23,500 |
| 2024/12/23 | 2,020 | 2,024 | 2,014 | 2,017 | +2 | +0.1% | 48,200 |
| 2024/12/20 | 2,031 | 2,032 | 2,015 | 2,015 | -17 | -0.8% | 48,000 |
| 2024/12/19 | 2,032 | 2,036 | 2,026 | 2,032 | -4 | -0.2% | 28,400 |
| 2024/12/18 | 2,045 | 2,046 | 2,035 | 2,036 | -12 | -0.6% | 24,100 |
| 2024/12/17 | 2,045 | 2,053 | 2,040 | 2,048 | +6 | +0.3% | 26,700 |
| 2024/12/16 | 2,048 | 2,048 | 2,036 | 2,042 | -3 | -0.1% | 22,400 |
| 2024/12/13 | 2,040 | 2,054 | 2,040 | 2,045 | -2 | -0.1% | 32,400 |
| 2024/12/12 | 2,053 | 2,055 | 2,047 | 2,047 | ±0 | ±0% | 30,900 |
| 2024/12/11 | 2,050 | 2,053 | 2,047 | 2,047 | +7 | +0.3% | 31,900 |
| 2024/12/10 | 2,042 | 2,045 | 2,037 | 2,040 | -2 | -0.1% | 24,800 |
| 2024/12/09 | 2,044 | 2,050 | 2,042 | 2,042 | -2 | -0.1% | 27,000 |
| 2024/12/06 | 2,041 | 2,047 | 2,040 | 2,044 | -3 | -0.1% | 19,400 |
| 2024/12/05 | 2,041 | 2,047 | 2,038 | 2,047 | +5 | +0.2% | 25,600 |
| 2024/12/04 | 2,055 | 2,058 | 2,042 | 2,042 | -18 | -0.9% | 36,600 |
| 2024/12/03 | 2,061 | 2,066 | 2,059 | 2,060 | -3 | -0.1% | 36,500 |
| 2024/12/02 | 2,056 | 2,063 | 2,055 | 2,063 | +7 | +0.3% | 33,000 |
| 2024/11/29 | 2,055 | 2,063 | 2,055 | 2,056 | -5 | -0.2% | 32,300 |
| 2024/11/28 | 2,050 | 2,062 | 2,050 | 2,061 | +10 | +0.5% | 54,200 |
| 2024/11/27 | 2,048 | 2,051 | 2,043 | 2,051 | +1 | ±0% | 25,500 |
| 2024/11/26 | 2,044 | 2,058 | 2,044 | 2,050 | +3 | +0.1% | 38,400 |
| 2024/11/25 | 2,050 | 2,058 | 2,044 | 2,047 | +1 | ±0% | 83,900 |
| 2024/11/22 | 2,035 | 2,048 | 2,035 | 2,046 | +8 | +0.4% | 38,800 |
| 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 |
1～
50
件表示中 / 3630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 | 204,400円 | +0.3% | -19.3% | 0.59% | 87.54倍 | 1.42倍 |
|
レギュラーコーヒーの製造販売大手。業務用主力。イタリアントマトも運営。利益は上期偏重 |
| 湖池屋 | 480,000円 | +7.6% | +13.2% | 1.15% | 20.48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 |
| フジッコ | 166,000円 | +2.0% | -25.6% | 2.77% | 47.25倍 | 0.69倍 |
|
昆布、煮豆の総菜食品で首位。菌管理技術生かしカスピ海ヨーグルトも。年末おせち商戦比重大 |
| 丸大食 | 166,100円 | +3.1% | +34.7% | 1.81% | 8.65倍 | 0.62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 |
| ロックフィール | 160,300円 | +1.0% | -15.6% | 1.43% | 66.82倍 | 1.45倍 |
|
サラダ主体の高級総菜「ＲＦ１」が主力。「神戸コロッケ」等業態複数。出店は百貨店地階が中心 |
市場注目の銘柄
チャート関連のコラム
