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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 2,035 | 2,055 | 2,032 | 2,052 | ±0 | ±0% | 123,000 |
| 2024/09/06 | 2,059 | 2,066 | 2,052 | 2,052 | -8 | -0.4% | 113,700 |
| 2024/09/05 | 2,052 | 2,074 | 2,051 | 2,060 | -10 | -0.5% | 124,800 |
| 2024/09/04 | 2,077 | 2,085 | 2,069 | 2,070 | -15 | -0.7% | 82,900 |
| 2024/09/03 | 2,082 | 2,091 | 2,080 | 2,085 | -1 | ±0% | 52,200 |
| 2024/09/02 | 2,098 | 2,098 | 2,081 | 2,086 | -21 | -1% | 101,800 |
| 2024/08/30 | 2,100 | 2,112 | 2,095 | 2,107 | +2 | +0.1% | 48,500 |
| 2024/08/29 | 2,104 | 2,113 | 2,103 | 2,105 | -13 | -0.6% | 39,100 |
| 2024/08/28 | 2,108 | 2,118 | 2,108 | 2,118 | ±0 | ±0% | 21,300 |
| 2024/08/27 | 2,111 | 2,118 | 2,108 | 2,118 | +6 | +0.3% | 21,500 |
| 2024/08/26 | 2,109 | 2,114 | 2,107 | 2,112 | +3 | +0.1% | 19,500 |
| 2024/08/23 | 2,103 | 2,115 | 2,093 | 2,109 | -1 | ±0% | 24,900 |
| 2024/08/22 | 2,093 | 2,110 | 2,093 | 2,110 | +13 | +0.6% | 22,700 |
| 2024/08/21 | 2,092 | 2,104 | 2,090 | 2,097 | -2 | -0.1% | 17,300 |
| 2024/08/20 | 2,094 | 2,099 | 2,088 | 2,099 | +13 | +0.6% | 21,700 |
| 2024/08/19 | 2,093 | 2,096 | 2,082 | 2,086 | -9 | -0.4% | 20,300 |
| 2024/08/16 | 2,089 | 2,095 | 2,079 | 2,095 | +8 | +0.4% | 19,300 |
| 2024/08/15 | 2,083 | 2,088 | 2,075 | 2,087 | -1 | ±0% | 19,700 |
| 2024/08/14 | 2,089 | 2,089 | 2,076 | 2,088 | +4 | +0.2% | 15,300 |
| 2024/08/13 | 2,085 | 2,090 | 2,073 | 2,084 | -1 | ±0% | 21,200 |
| 2024/08/09 | 2,098 | 2,098 | 2,072 | 2,085 | +9 | +0.4% | 37,400 |
| 2024/08/08 | 2,057 | 2,099 | 2,056 | 2,076 | +12 | +0.6% | 34,200 |
| 2024/08/07 | 2,060 | 2,080 | 2,053 | 2,064 | -6 | -0.3% | 32,800 |
| 2024/08/06 | 2,050 | 2,092 | 2,038 | 2,070 | +68 | +3.4% | 60,900 |
| 2024/08/05 | 2,040 | 2,071 | 2,000 | 2,002 | -59 | -2.9% | 98,600 |
| 2024/08/02 | 2,075 | 2,085 | 2,061 | 2,061 | -30 | -1.4% | 53,400 |
| 2024/08/01 | 2,116 | 2,120 | 2,081 | 2,091 | -28 | -1.3% | 34,200 |
| 2024/07/31 | 2,094 | 2,119 | 2,094 | 2,119 | +24 | +1.1% | 64,200 |
| 2024/07/30 | 2,084 | 2,095 | 2,077 | 2,095 | +11 | +0.5% | 42,000 |
| 2024/07/29 | 2,077 | 2,095 | 2,071 | 2,084 | +7 | +0.3% | 56,800 |
| 2024/07/26 | 2,069 | 2,077 | 2,066 | 2,077 | +5 | +0.2% | 19,500 |
| 2024/07/25 | 2,070 | 2,088 | 2,066 | 2,072 | -1 | ±0% | 35,800 |
| 2024/07/24 | 2,080 | 2,083 | 2,073 | 2,073 | -10 | -0.5% | 18,500 |
| 2024/07/23 | 2,076 | 2,083 | 2,071 | 2,083 | +14 | +0.7% | 15,100 |
| 2024/07/22 | 2,077 | 2,077 | 2,069 | 2,069 | -2 | -0.1% | 11,900 |
| 2024/07/19 | 2,085 | 2,085 | 2,070 | 2,071 | -8 | -0.4% | 12,200 |
| 2024/07/18 | 2,070 | 2,088 | 2,070 | 2,079 | +2 | +0.1% | 24,800 |
| 2024/07/17 | 2,075 | 2,080 | 2,071 | 2,077 | +9 | +0.4% | 21,200 |
| 2024/07/16 | 2,082 | 2,082 | 2,066 | 2,068 | -14 | -0.7% | 28,300 |
| 2024/07/12 | 2,074 | 2,086 | 2,073 | 2,082 | +7 | +0.3% | 31,100 |
| 2024/07/11 | 2,069 | 2,075 | 2,063 | 2,075 | +15 | +0.7% | 22,700 |
| 2024/07/10 | 2,075 | 2,075 | 2,060 | 2,060 | -5 | -0.2% | 34,800 |
| 2024/07/09 | 2,070 | 2,072 | 2,063 | 2,065 | -3 | -0.1% | 24,500 |
| 2024/07/08 | 2,075 | 2,078 | 2,062 | 2,068 | -6 | -0.3% | 24,700 |
| 2024/07/05 | 2,075 | 2,078 | 2,072 | 2,074 | +1 | ±0% | 16,500 |
| 2024/07/04 | 2,072 | 2,077 | 2,070 | 2,073 | +1 | ±0% | 22,700 |
| 2024/07/03 | 2,075 | 2,078 | 2,071 | 2,072 | -4 | -0.2% | 19,300 |
| 2024/07/02 | 2,084 | 2,084 | 2,076 | 2,076 | -7 | -0.3% | 25,900 |
| 2024/07/01 | 2,090 | 2,092 | 2,081 | 2,083 | +2 | +0.1% | 21,100 |
| 2024/06/28 | 2,093 | 2,094 | 2,077 | 2,081 | -12 | -0.6% | 28,500 |
51～
100
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
