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 |
---|---|---|---|---|---|---|---|
2022/01/17 | 2,039 | 2,049 | 2,031 | 2,047 | +8 | +0.4% | 18,000 |
2022/01/14 | 2,026 | 2,039 | 2,020 | 2,039 | +9 | +0.4% | 35,700 |
2022/01/13 | 2,049 | 2,049 | 2,026 | 2,030 | -19 | -0.9% | 33,900 |
2022/01/12 | 2,047 | 2,059 | 2,036 | 2,049 | +16 | +0.8% | 25,700 |
2022/01/11 | 2,047 | 2,051 | 2,025 | 2,033 | -8 | -0.4% | 34,300 |
2022/01/07 | 2,040 | 2,050 | 2,033 | 2,041 | ±0 | ±0% | 26,600 |
2022/01/06 | 2,043 | 2,062 | 2,040 | 2,041 | -3 | -0.1% | 36,400 |
2022/01/05 | 2,049 | 2,052 | 2,041 | 2,044 | +3 | +0.1% | 30,500 |
2022/01/04 | 2,039 | 2,049 | 2,021 | 2,041 | +19 | +0.9% | 36,300 |
2021/12/30 | 2,038 | 2,041 | 2,022 | 2,022 | -16 | -0.8% | 24,300 |
2021/12/29 | 2,031 | 2,045 | 2,022 | 2,038 | +7 | +0.3% | 29,400 |
2021/12/28 | 1,993 | 2,031 | 1,993 | 2,031 | +46 | +2.3% | 52,700 |
2021/12/27 | 1,992 | 2,004 | 1,978 | 1,985 | -27 | -1.3% | 61,400 |
2021/12/24 | 2,008 | 2,016 | 2,003 | 2,012 | +7 | +0.3% | 27,600 |
2021/12/23 | 2,007 | 2,007 | 2,000 | 2,005 | +8 | +0.4% | 22,000 |
2021/12/22 | 2,013 | 2,018 | 1,995 | 1,997 | -15 | -0.7% | 33,200 |
2021/12/21 | 2,010 | 2,016 | 2,000 | 2,012 | +12 | +0.6% | 42,600 |
2021/12/20 | 2,022 | 2,032 | 2,000 | 2,000 | -41 | -2% | 31,200 |
2021/12/17 | 2,050 | 2,050 | 2,025 | 2,041 | +7 | +0.3% | 40,400 |
2021/12/16 | 2,018 | 2,040 | 2,017 | 2,034 | +16 | +0.8% | 38,300 |
2021/12/15 | 2,000 | 2,025 | 2,000 | 2,018 | +9 | +0.4% | 35,400 |
2021/12/14 | 2,006 | 2,009 | 1,986 | 2,009 | +13 | +0.7% | 64,400 |
2021/12/13 | 2,040 | 2,040 | 1,992 | 1,996 | -32 | -1.6% | 64,700 |
2021/12/10 | 2,037 | 2,037 | 2,020 | 2,028 | -11 | -0.5% | 47,100 |
2021/12/09 | 2,042 | 2,048 | 2,032 | 2,039 | -8 | -0.4% | 33,000 |
2021/12/08 | 2,068 | 2,068 | 2,036 | 2,047 | -15 | -0.7% | 52,700 |
2021/12/07 | 2,030 | 2,064 | 2,010 | 2,062 | +54 | +2.7% | 95,500 |
2021/12/06 | 2,007 | 2,019 | 2,003 | 2,008 | +6 | +0.3% | 59,900 |
2021/12/03 | 1,958 | 2,003 | 1,955 | 2,002 | +77 | +4% | 106,000 |
2021/12/02 | 1,911 | 1,933 | 1,906 | 1,925 | +12 | +0.6% | 70,700 |
2021/12/01 | 1,948 | 1,948 | 1,897 | 1,913 | -28 | -1.4% | 124,600 |
2021/11/30 | 1,905 | 1,950 | 1,893 | 1,941 | +53 | +2.8% | 629,100 |
2021/11/29 | 1,920 | 1,925 | 1,880 | 1,888 | -41 | -2.1% | 186,700 |
2021/11/26 | 1,976 | 1,976 | 1,924 | 1,929 | -53 | -2.7% | 159,300 |
2021/11/25 | 1,986 | 1,999 | 1,982 | 1,982 | -4 | -0.2% | 81,200 |
2021/11/24 | 2,019 | 2,023 | 1,976 | 1,986 | -31 | -1.5% | 188,800 |
2021/11/22 | 2,000 | 2,019 | 1,999 | 2,017 | +18 | +0.9% | 67,600 |
2021/11/19 | 2,001 | 2,020 | 1,994 | 1,999 | -5 | -0.2% | 134,600 |
2021/11/18 | 2,030 | 2,034 | 2,004 | 2,004 | -33 | -1.6% | 101,500 |
2021/11/17 | 2,060 | 2,060 | 2,037 | 2,037 | -25 | -1.2% | 96,300 |
2021/11/16 | 2,074 | 2,090 | 2,061 | 2,062 | -10 | -0.5% | 76,600 |
2021/11/15 | 2,108 | 2,108 | 2,069 | 2,072 | -43 | -2% | 122,300 |
2021/11/12 | 2,190 | 2,201 | 2,109 | 2,115 | -78 | -3.6% | 200,800 |
2021/11/11 | 2,203 | 2,203 | 2,180 | 2,193 | ±0 | ±0% | 14,400 |
2021/11/10 | 2,210 | 2,210 | 2,190 | 2,193 | -10 | -0.5% | 14,000 |
2021/11/09 | 2,214 | 2,216 | 2,201 | 2,203 | -9 | -0.4% | 13,900 |
2021/11/08 | 2,227 | 2,233 | 2,212 | 2,212 | -9 | -0.4% | 24,200 |
2021/11/05 | 2,232 | 2,232 | 2,210 | 2,221 | -24 | -1.1% | 16,400 |
2021/11/04 | 2,200 | 2,245 | 2,196 | 2,245 | +13 | +0.6% | 43,600 |
2021/11/02 | 2,215 | 2,235 | 2,213 | 2,232 | +6 | +0.3% | 24,100 |
701~
750
件表示中 / 3586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 | 204,600円 | +0.3% | -19.3% | 0.59% | 87.62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。イタリアントマトは売却へ。利益は上期偏重 |
カンロ | 321,500円 | +6.2% | +11.6% | 2.49% | 16.13倍 | 2.85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 | 175,800円 | +3.1% | +34.7% | 1.71% | 9.16倍 | 0.66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 | 248,500円 | +10.5% | -18.9% | 1.81% | 52.15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 |
中部飼 | 133,700円 | -10.8% | +3.0% | 3.74% | 11.63倍 | 0.60倍 |
|
飼料大手。畜産手がけるが直系農場ない。需要家直結の差別化品注力。伊藤忠との提携は見直し |
市場注目の銘柄
チャート関連のコラム