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 |
---|---|---|---|---|---|---|---|
2023/09/26 | 2,060 | 2,060 | 2,053 | 2,055 | -2 | -0.1% | 127,600 |
2023/09/25 | 2,043 | 2,057 | 2,036 | 2,057 | +21 | +1% | 150,000 |
2023/09/22 | 2,020 | 2,038 | 2,020 | 2,036 | +18 | +0.9% | 196,800 |
2023/09/21 | 2,018 | 2,029 | 2,018 | 2,018 | -4 | -0.2% | 291,700 |
2023/09/20 | 2,027 | 2,032 | 2,021 | 2,022 | -11 | -0.5% | 213,400 |
2023/09/19 | 2,036 | 2,038 | 2,025 | 2,033 | -5 | -0.2% | 337,900 |
2023/09/15 | 2,041 | 2,044 | 2,032 | 2,038 | -5 | -0.2% | 201,500 |
2023/09/14 | 2,055 | 2,057 | 2,038 | 2,043 | -17 | -0.8% | 231,000 |
2023/09/13 | 2,063 | 2,065 | 2,058 | 2,060 | -6 | -0.3% | 94,100 |
2023/09/12 | 2,051 | 2,067 | 2,051 | 2,066 | +15 | +0.7% | 74,000 |
2023/09/11 | 2,057 | 2,063 | 2,043 | 2,051 | -10 | -0.5% | 219,200 |
2023/09/08 | 2,070 | 2,073 | 2,056 | 2,061 | -11 | -0.5% | 179,100 |
2023/09/07 | 2,080 | 2,083 | 2,072 | 2,072 | -14 | -0.7% | 165,600 |
2023/09/06 | 2,085 | 2,091 | 2,077 | 2,086 | -5 | -0.2% | 91,000 |
2023/09/05 | 2,104 | 2,104 | 2,086 | 2,091 | -16 | -0.8% | 119,100 |
2023/09/04 | 2,102 | 2,112 | 2,096 | 2,107 | -1 | ±0% | 105,700 |
2023/09/01 | 2,102 | 2,109 | 2,098 | 2,108 | +11 | +0.5% | 63,600 |
2023/08/31 | 2,108 | 2,109 | 2,096 | 2,097 | -11 | -0.5% | 63,100 |
2023/08/30 | 2,094 | 2,111 | 2,092 | 2,108 | +17 | +0.8% | 75,600 |
2023/08/29 | 2,096 | 2,099 | 2,090 | 2,091 | -6 | -0.3% | 43,100 |
2023/08/28 | 2,092 | 2,099 | 2,088 | 2,097 | +8 | +0.4% | 35,600 |
2023/08/25 | 2,082 | 2,092 | 2,079 | 2,089 | +3 | +0.1% | 27,800 |
2023/08/24 | 2,085 | 2,088 | 2,078 | 2,086 | +1 | ±0% | 29,700 |
2023/08/23 | 2,074 | 2,085 | 2,072 | 2,085 | +6 | +0.3% | 25,000 |
2023/08/22 | 2,078 | 2,079 | 2,070 | 2,079 | +1 | ±0% | 30,400 |
2023/08/21 | 2,076 | 2,082 | 2,075 | 2,078 | +2 | +0.1% | 23,700 |
2023/08/18 | 2,072 | 2,084 | 2,072 | 2,076 | -1 | ±0% | 32,300 |
2023/08/17 | 2,088 | 2,088 | 2,071 | 2,077 | -13 | -0.6% | 38,900 |
2023/08/16 | 2,090 | 2,095 | 2,083 | 2,090 | -10 | -0.5% | 31,500 |
2023/08/15 | 2,095 | 2,104 | 2,087 | 2,100 | +3 | +0.1% | 29,900 |
2023/08/14 | 2,110 | 2,110 | 2,092 | 2,097 | -4 | -0.2% | 35,100 |
2023/08/10 | 2,104 | 2,104 | 2,094 | 2,101 | +1 | ±0% | 26,200 |
2023/08/09 | 2,107 | 2,107 | 2,088 | 2,100 | -13 | -0.6% | 39,400 |
2023/08/08 | 2,101 | 2,113 | 2,099 | 2,113 | +13 | +0.6% | 33,800 |
2023/08/07 | 2,091 | 2,104 | 2,091 | 2,100 | +6 | +0.3% | 40,100 |
2023/08/04 | 2,085 | 2,094 | 2,081 | 2,094 | +15 | +0.7% | 37,500 |
2023/08/03 | 2,077 | 2,080 | 2,070 | 2,079 | -6 | -0.3% | 39,700 |
2023/08/02 | 2,089 | 2,090 | 2,080 | 2,085 | -11 | -0.5% | 38,000 |
2023/08/01 | 2,084 | 2,097 | 2,084 | 2,096 | +20 | +1% | 45,400 |
2023/07/31 | 2,086 | 2,087 | 2,071 | 2,076 | -3 | -0.1% | 47,900 |
2023/07/28 | 2,065 | 2,079 | 2,065 | 2,079 | +7 | +0.3% | 55,600 |
2023/07/27 | 2,069 | 2,077 | 2,068 | 2,072 | ±0 | ±0% | 26,100 |
2023/07/26 | 2,074 | 2,079 | 2,068 | 2,072 | +3 | +0.1% | 30,000 |
2023/07/25 | 2,071 | 2,073 | 2,063 | 2,069 | -1 | ±0% | 21,300 |
2023/07/24 | 2,078 | 2,078 | 2,066 | 2,070 | +5 | +0.2% | 22,600 |
2023/07/21 | 2,064 | 2,067 | 2,059 | 2,065 | +6 | +0.3% | 26,400 |
2023/07/20 | 2,069 | 2,073 | 2,057 | 2,059 | -9 | -0.4% | 29,200 |
2023/07/19 | 2,064 | 2,069 | 2,060 | 2,068 | +2 | +0.1% | 32,400 |
2023/07/18 | 2,058 | 2,067 | 2,055 | 2,066 | +11 | +0.5% | 29,900 |
2023/07/14 | 2,055 | 2,058 | 2,050 | 2,055 | +4 | +0.2% | 29,500 |
151~
200
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 | 0.97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 | 0.65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