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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 1,883 | 1,919 | 1,864 | 1,913 | +30 | +1.6% | 19,900 |
| 2016/02/05 | 1,888 | 1,889 | 1,864 | 1,883 | -5 | -0.3% | 29,700 |
| 2016/02/04 | 1,902 | 1,907 | 1,882 | 1,888 | -23 | -1.2% | 20,000 |
| 2016/02/03 | 1,930 | 1,933 | 1,895 | 1,911 | -36 | -1.8% | 37,800 |
| 2016/02/02 | 1,930 | 1,964 | 1,929 | 1,947 | ±0 | ±0% | 45,100 |
| 2016/02/01 | 1,953 | 1,969 | 1,930 | 1,947 | +12 | +0.6% | 59,700 |
| 2016/01/29 | 1,900 | 1,935 | 1,895 | 1,935 | +45 | +2.4% | 38,500 |
| 2016/01/28 | 1,860 | 1,897 | 1,855 | 1,890 | +8 | +0.4% | 31,000 |
| 2016/01/27 | 1,845 | 1,883 | 1,845 | 1,882 | +54 | +3% | 28,700 |
| 2016/01/26 | 1,836 | 1,847 | 1,816 | 1,828 | -8 | -0.4% | 25,700 |
| 2016/01/25 | 1,800 | 1,840 | 1,765 | 1,836 | +91 | +5.2% | 27,900 |
| 2016/01/22 | 1,728 | 1,749 | 1,706 | 1,745 | +49 | +2.9% | 47,800 |
| 2016/01/21 | 1,751 | 1,770 | 1,696 | 1,696 | -74 | -4.2% | 55,900 |
| 2016/01/20 | 1,807 | 1,820 | 1,770 | 1,770 | -34 | -1.9% | 49,500 |
| 2016/01/19 | 1,829 | 1,842 | 1,803 | 1,804 | -30 | -1.6% | 28,900 |
| 2016/01/18 | 1,820 | 1,839 | 1,791 | 1,834 | +5 | +0.3% | 34,700 |
| 2016/01/15 | 1,850 | 1,865 | 1,828 | 1,829 | -6 | -0.3% | 35,300 |
| 2016/01/14 | 1,853 | 1,853 | 1,814 | 1,835 | -19 | -1% | 47,300 |
| 2016/01/13 | 1,890 | 1,890 | 1,845 | 1,854 | +33 | +1.8% | 49,600 |
| 2016/01/12 | 1,881 | 1,884 | 1,821 | 1,821 | -64 | -3.4% | 77,900 |
| 2016/01/08 | 1,900 | 1,918 | 1,884 | 1,885 | -15 | -0.8% | 43,500 |
| 2016/01/07 | 1,915 | 1,926 | 1,900 | 1,900 | -17 | -0.9% | 40,900 |
| 2016/01/06 | 1,932 | 1,945 | 1,910 | 1,917 | -15 | -0.8% | 29,900 |
| 2016/01/05 | 1,913 | 1,947 | 1,903 | 1,932 | +21 | +1.1% | 30,800 |
| 2016/01/04 | 1,930 | 1,932 | 1,910 | 1,911 | -19 | -1% | 30,100 |
| 2015/12/30 | 1,925 | 1,931 | 1,918 | 1,930 | +15 | +0.8% | 19,900 |
| 2015/12/29 | 1,898 | 1,915 | 1,886 | 1,915 | +9 | +0.5% | 23,100 |
| 2015/12/28 | 1,895 | 1,908 | 1,886 | 1,906 | +16 | +0.8% | 23,500 |
| 2015/12/25 | 1,900 | 1,902 | 1,886 | 1,890 | -7 | -0.4% | 37,900 |
| 2015/12/24 | 1,904 | 1,911 | 1,896 | 1,897 | +1 | +0.1% | 29,600 |
| 2015/12/22 | 1,902 | 1,907 | 1,896 | 1,896 | -7 | -0.4% | 31,300 |
| 2015/12/21 | 1,909 | 1,929 | 1,896 | 1,903 | -8 | -0.4% | 45,700 |
| 2015/12/18 | 1,958 | 1,958 | 1,911 | 1,911 | -41 | -2.1% | 71,200 |
| 2015/12/17 | 1,940 | 1,956 | 1,932 | 1,952 | +26 | +1.3% | 72,200 |
| 2015/12/16 | 1,911 | 1,926 | 1,900 | 1,926 | +29 | +1.5% | 47,400 |
| 2015/12/15 | 1,905 | 1,910 | 1,895 | 1,897 | -8 | -0.4% | 43,700 |
| 2015/12/14 | 1,900 | 1,915 | 1,899 | 1,905 | -12 | -0.6% | 40,200 |
| 2015/12/11 | 1,900 | 1,927 | 1,900 | 1,917 | +17 | +0.9% | 49,700 |
| 2015/12/10 | 1,904 | 1,908 | 1,900 | 1,900 | -5 | -0.3% | 35,500 |
| 2015/12/09 | 1,921 | 1,929 | 1,904 | 1,905 | -16 | -0.8% | 51,600 |
| 2015/12/08 | 1,928 | 1,937 | 1,920 | 1,921 | -7 | -0.4% | 25,800 |
| 2015/12/07 | 1,935 | 1,942 | 1,927 | 1,928 | +5 | +0.3% | 26,000 |
| 2015/12/04 | 1,925 | 1,934 | 1,917 | 1,923 | -6 | -0.3% | 38,300 |
| 2015/12/03 | 1,930 | 1,936 | 1,921 | 1,929 | -24 | -1.2% | 59,700 |
| 2015/12/02 | 1,944 | 1,958 | 1,941 | 1,953 | +10 | +0.5% | 28,000 |
| 2015/12/01 | 1,944 | 1,950 | 1,938 | 1,943 | -1 | -0.1% | 26,700 |
| 2015/11/30 | 1,955 | 1,955 | 1,931 | 1,944 | -1 | -0.1% | 41,000 |
| 2015/11/27 | 1,950 | 1,954 | 1,938 | 1,945 | -1 | -0.1% | 21,100 |
| 2015/11/26 | 1,937 | 1,954 | 1,937 | 1,946 | +12 | +0.6% | 20,200 |
| 2015/11/25 | 1,945 | 1,946 | 1,927 | 1,934 | -16 | -0.8% | 52,300 |
2151～
2200
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
