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 |
---|---|---|---|---|---|---|---|
2024/02/26 | 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 |
2024/02/14 | 2,051 | 2,053 | 2,037 | 2,040 | -9 | -0.4% | 65,100 |
2024/02/13 | 2,050 | 2,054 | 2,042 | 2,049 | +16 | +0.8% | 66,900 |
2024/02/09 | 2,035 | 2,041 | 2,028 | 2,033 | -6 | -0.3% | 96,800 |
2024/02/08 | 2,058 | 2,058 | 2,036 | 2,039 | -22 | -1.1% | 137,900 |
2024/02/07 | 2,065 | 2,070 | 2,058 | 2,061 | -2 | -0.1% | 66,500 |
2024/02/06 | 2,056 | 2,064 | 2,049 | 2,063 | +7 | +0.3% | 76,800 |
2024/02/05 | 2,057 | 2,064 | 2,054 | 2,056 | +4 | +0.2% | 61,900 |
2024/02/02 | 2,065 | 2,065 | 2,048 | 2,052 | -4 | -0.2% | 63,000 |
2024/02/01 | 2,059 | 2,067 | 2,053 | 2,056 | -3 | -0.1% | 74,500 |
2024/01/31 | 2,073 | 2,076 | 2,045 | 2,059 | -8 | -0.4% | 121,600 |
2024/01/30 | 2,087 | 2,101 | 2,066 | 2,067 | -30 | -1.4% | 144,300 |
2024/01/29 | 2,119 | 2,139 | 2,082 | 2,097 | -3 | -0.1% | 391,700 |
2024/01/26 | 2,108 | 2,108 | 2,097 | 2,100 | -2 | -0.1% | 57,600 |
2024/01/25 | 2,105 | 2,112 | 2,101 | 2,102 | -11 | -0.5% | 36,500 |
2024/01/24 | 2,117 | 2,122 | 2,110 | 2,113 | -7 | -0.3% | 43,500 |
2024/01/23 | 2,127 | 2,130 | 2,117 | 2,120 | +1 | ±0% | 26,300 |
2024/01/22 | 2,117 | 2,125 | 2,113 | 2,119 | +2 | +0.1% | 30,900 |
2024/01/19 | 2,121 | 2,127 | 2,117 | 2,117 | -5 | -0.2% | 32,400 |
2024/01/18 | 2,139 | 2,139 | 2,122 | 2,122 | -16 | -0.7% | 44,500 |
2024/01/17 | 2,135 | 2,148 | 2,135 | 2,138 | +4 | +0.2% | 55,300 |
2024/01/16 | 2,131 | 2,138 | 2,126 | 2,134 | +6 | +0.3% | 48,100 |
2024/01/15 | 2,112 | 2,147 | 2,110 | 2,128 | +18 | +0.9% | 112,700 |
2024/01/12 | 2,090 | 2,115 | 2,085 | 2,110 | +22 | +1.1% | 118,800 |
2024/01/11 | 2,095 | 2,095 | 2,088 | 2,088 | -6 | -0.3% | 47,000 |
2024/01/10 | 2,095 | 2,098 | 2,090 | 2,094 | -1 | ±0% | 50,900 |
2024/01/09 | 2,088 | 2,095 | 2,084 | 2,095 | +10 | +0.5% | 62,400 |
2024/01/05 | 2,081 | 2,088 | 2,081 | 2,085 | +9 | +0.4% | 32,800 |
2024/01/04 | 2,086 | 2,086 | 2,064 | 2,076 | -10 | -0.5% | 53,600 |
2023/12/29 | 2,072 | 2,091 | 2,072 | 2,086 | +8 | +0.4% | 79,000 |
2023/12/28 | 2,072 | 2,080 | 2,071 | 2,078 | +5 | +0.2% | 39,000 |
2023/12/27 | 2,063 | 2,073 | 2,060 | 2,073 | +13 | +0.6% | 64,200 |
2023/12/26 | 2,059 | 2,063 | 2,055 | 2,060 | +2 | +0.1% | 43,300 |
2023/12/25 | 2,050 | 2,058 | 2,047 | 2,058 | +8 | +0.4% | 38,400 |
2023/12/22 | 2,045 | 2,051 | 2,043 | 2,050 | +5 | +0.2% | 28,600 |
2023/12/21 | 2,036 | 2,046 | 2,035 | 2,045 | +4 | +0.2% | 41,000 |
2023/12/20 | 2,043 | 2,048 | 2,037 | 2,041 | -2 | -0.1% | 32,100 |
2023/12/19 | 2,041 | 2,044 | 2,034 | 2,043 | -1 | ±0% | 37,000 |
2023/12/18 | 2,025 | 2,046 | 2,018 | 2,044 | +12 | +0.6% | 76,300 |
2023/12/15 | 2,053 | 2,053 | 2,031 | 2,032 | -24 | -1.2% | 93,800 |
2023/12/14 | 2,055 | 2,060 | 2,051 | 2,056 | +3 | +0.1% | 48,700 |
2023/12/13 | 2,060 | 2,060 | 2,052 | 2,053 | -6 | -0.3% | 42,800 |
2023/12/12 | 2,067 | 2,069 | 2,058 | 2,059 | -6 | -0.3% | 31,400 |
2023/12/11 | 2,063 | 2,065 | 2,056 | 2,065 | +4 | +0.2% | 42,400 |
51~
100
件表示中 / 3452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 | 203,600円 | +18.5% | +215.2% | 0.59% | 54.50倍 | 1.40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 |
日東富士 | 533,000円 | -0.8% | -7.2% | 3.55% | 11.29倍 | 0.98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 |
湖池屋 | 461,000円 | +18.9% | +82.6% | 1.08% | 24.59倍 | 3.11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 |
永谷園HD | 232,800円 | +3.0% | +4.8% | 1.33% | 11.30倍 | 0.98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 |
中部飼 | 146,300円 | -10.8% | +3.0% | 3.42% | 12.72倍 | 0.66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