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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 1,697 | 1,699 | 1,690 | 1,696 | -2 | -0.1% | 22,900 |
| 2015/01/29 | 1,687 | 1,698 | 1,685 | 1,698 | +12 | +0.7% | 24,900 |
| 2015/01/28 | 1,689 | 1,694 | 1,682 | 1,686 | +1 | +0.1% | 29,800 |
| 2015/01/27 | 1,680 | 1,685 | 1,675 | 1,685 | +13 | +0.8% | 20,000 |
| 2015/01/26 | 1,656 | 1,675 | 1,656 | 1,672 | +7 | +0.4% | 12,900 |
| 2015/01/23 | 1,680 | 1,680 | 1,663 | 1,665 | -4 | -0.2% | 16,700 |
| 2015/01/22 | 1,679 | 1,679 | 1,665 | 1,669 | -7 | -0.4% | 18,400 |
| 2015/01/21 | 1,677 | 1,680 | 1,672 | 1,676 | ±0 | ±0% | 21,900 |
| 2015/01/20 | 1,665 | 1,677 | 1,663 | 1,676 | +11 | +0.7% | 16,300 |
| 2015/01/19 | 1,661 | 1,667 | 1,659 | 1,665 | +7 | +0.4% | 7,400 |
| 2015/01/16 | 1,670 | 1,670 | 1,655 | 1,658 | -16 | -1% | 23,900 |
| 2015/01/15 | 1,670 | 1,678 | 1,667 | 1,674 | +12 | +0.7% | 19,300 |
| 2015/01/14 | 1,660 | 1,666 | 1,659 | 1,662 | +2 | +0.1% | 15,900 |
| 2015/01/13 | 1,661 | 1,661 | 1,651 | 1,660 | +6 | +0.4% | 18,600 |
| 2015/01/09 | 1,651 | 1,660 | 1,648 | 1,654 | +3 | +0.2% | 27,400 |
| 2015/01/08 | 1,650 | 1,659 | 1,646 | 1,651 | +4 | +0.2% | 15,800 |
| 2015/01/07 | 1,650 | 1,660 | 1,646 | 1,647 | -8 | -0.5% | 20,000 |
| 2015/01/06 | 1,669 | 1,670 | 1,655 | 1,655 | -13 | -0.8% | 28,600 |
| 2015/01/05 | 1,678 | 1,678 | 1,665 | 1,668 | -4 | -0.2% | 16,600 |
| 2014/12/30 | 1,672 | 1,678 | 1,671 | 1,672 | ±0 | ±0% | 19,400 |
| 2014/12/29 | 1,671 | 1,675 | 1,669 | 1,672 | +4 | +0.2% | 15,400 |
| 2014/12/26 | 1,666 | 1,671 | 1,665 | 1,668 | +2 | +0.1% | 16,900 |
| 2014/12/25 | 1,660 | 1,669 | 1,657 | 1,666 | +9 | +0.5% | 21,700 |
| 2014/12/24 | 1,640 | 1,658 | 1,640 | 1,657 | +10 | +0.6% | 24,100 |
| 2014/12/22 | 1,651 | 1,652 | 1,641 | 1,647 | -2 | -0.1% | 16,900 |
| 2014/12/19 | 1,642 | 1,662 | 1,638 | 1,649 | +7 | +0.4% | 25,000 |
| 2014/12/18 | 1,645 | 1,648 | 1,636 | 1,642 | +14 | +0.9% | 17,200 |
| 2014/12/17 | 1,635 | 1,650 | 1,628 | 1,628 | -5 | -0.3% | 24,600 |
| 2014/12/16 | 1,630 | 1,641 | 1,620 | 1,633 | +2 | +0.1% | 32,200 |
| 2014/12/15 | 1,636 | 1,652 | 1,631 | 1,631 | -6 | -0.4% | 25,100 |
| 2014/12/12 | 1,641 | 1,651 | 1,637 | 1,637 | -7 | -0.4% | 40,400 |
| 2014/12/11 | 1,636 | 1,649 | 1,636 | 1,644 | -1 | -0.1% | 14,700 |
| 2014/12/10 | 1,649 | 1,650 | 1,639 | 1,645 | +2 | +0.1% | 24,900 |
| 2014/12/09 | 1,636 | 1,648 | 1,636 | 1,643 | +2 | +0.1% | 10,100 |
| 2014/12/08 | 1,638 | 1,650 | 1,638 | 1,641 | +4 | +0.2% | 20,000 |
| 2014/12/05 | 1,641 | 1,648 | 1,633 | 1,637 | +2 | +0.1% | 14,200 |
| 2014/12/04 | 1,640 | 1,647 | 1,632 | 1,635 | +3 | +0.2% | 14,800 |
| 2014/12/03 | 1,635 | 1,642 | 1,629 | 1,632 | -3 | -0.2% | 22,000 |
| 2014/12/02 | 1,635 | 1,637 | 1,626 | 1,635 | +5 | +0.3% | 16,000 |
| 2014/12/01 | 1,631 | 1,635 | 1,626 | 1,630 | +2 | +0.1% | 22,000 |
| 2014/11/28 | 1,630 | 1,630 | 1,622 | 1,628 | +13 | +0.8% | 17,300 |
| 2014/11/27 | 1,628 | 1,628 | 1,611 | 1,615 | -4 | -0.2% | 16,700 |
| 2014/11/26 | 1,614 | 1,628 | 1,610 | 1,619 | +5 | +0.3% | 17,400 |
| 2014/11/25 | 1,611 | 1,620 | 1,607 | 1,614 | +3 | +0.2% | 26,500 |
| 2014/11/21 | 1,609 | 1,614 | 1,604 | 1,611 | +5 | +0.3% | 13,200 |
| 2014/11/20 | 1,605 | 1,614 | 1,602 | 1,606 | +1 | +0.1% | 22,600 |
| 2014/11/19 | 1,609 | 1,616 | 1,603 | 1,605 | -4 | -0.2% | 19,800 |
| 2014/11/18 | 1,610 | 1,617 | 1,607 | 1,609 | +5 | +0.3% | 16,300 |
| 2014/11/17 | 1,626 | 1,626 | 1,604 | 1,604 | -19 | -1.2% | 24,600 |
| 2014/11/14 | 1,648 | 1,648 | 1,618 | 1,623 | -2 | -0.1% | 34,000 |
2401～
2450
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
