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 |
|---|---|---|---|---|---|---|---|
| 2025/01/22 | 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 |
| 2024/11/14 | 2,024 | 2,024 | 2,018 | 2,018 | -5 | -0.2% | 20,600 |
| 2024/11/13 | 2,024 | 2,024 | 2,018 | 2,023 | -1 | ±0% | 32,700 |
| 2024/11/12 | 2,021 | 2,027 | 2,017 | 2,024 | +4 | +0.2% | 33,500 |
| 2024/11/11 | 2,019 | 2,020 | 2,015 | 2,020 | +5 | +0.2% | 24,000 |
| 2024/11/08 | 2,024 | 2,027 | 2,012 | 2,015 | -3 | -0.1% | 33,100 |
| 2024/11/07 | 2,023 | 2,025 | 2,016 | 2,018 | +5 | +0.2% | 41,300 |
51～
100
件表示中 / 3674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 | 199,700円 | +0.3% | -19.3% | 0.60% | 85.52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。イタリアントマトも運営。利益は上期偏重 |
| カンロ | 299,800円 | +5.7% | +0.6% | 3.10% | 12.92倍 | 2.50倍 |
|
のどアメ等キャンディ主力。三菱商事が販売総代理店。グミが第２の柱に。配当性向４０％を基本 |
| 養命酒 | 276,100円 | -0.6% | -34.7% | 1.63% | 57.08倍 | 0.83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 |
| フジッコ | 150,400円 | +2.0% | -25.6% | 3.06% | 42.81倍 | 0.62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 | 160,100円 | +3.1% | +34.7% | 3.12% | 8.34倍 | 0.60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 |
市場注目の銘柄
チャート関連のコラム
