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 |
---|---|---|---|---|---|---|---|
2023/07/24 | 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 |
2023/07/13 | 2,053 | 2,060 | 2,051 | 2,051 | -4 | -0.2% | 32,100 |
2023/07/12 | 2,060 | 2,061 | 2,053 | 2,055 | +2 | +0.1% | 29,800 |
2023/07/11 | 2,051 | 2,059 | 2,049 | 2,053 | ±0 | ±0% | 37,300 |
2023/07/10 | 2,053 | 2,062 | 2,045 | 2,053 | +8 | +0.4% | 71,100 |
2023/07/07 | 2,059 | 2,059 | 2,045 | 2,045 | -14 | -0.7% | 63,700 |
2023/07/06 | 2,060 | 2,063 | 2,052 | 2,059 | -5 | -0.2% | 56,500 |
2023/07/05 | 2,058 | 2,067 | 2,057 | 2,064 | -2 | -0.1% | 30,200 |
2023/07/04 | 2,065 | 2,067 | 2,062 | 2,066 | -6 | -0.3% | 39,800 |
2023/07/03 | 2,078 | 2,079 | 2,069 | 2,072 | +6 | +0.3% | 28,700 |
2023/06/30 | 2,062 | 2,069 | 2,058 | 2,066 | -3 | -0.1% | 40,600 |
2023/06/29 | 2,074 | 2,077 | 2,065 | 2,069 | -1 | ±0% | 21,900 |
2023/06/28 | 2,064 | 2,077 | 2,062 | 2,070 | +8 | +0.4% | 44,400 |
2023/06/27 | 2,055 | 2,062 | 2,049 | 2,062 | +5 | +0.2% | 29,800 |
2023/06/26 | 2,056 | 2,064 | 2,043 | 2,057 | +1 | ±0% | 43,700 |
2023/06/23 | 2,057 | 2,064 | 2,046 | 2,056 | -1 | ±0% | 52,600 |
2023/06/22 | 2,062 | 2,069 | 2,053 | 2,057 | -4 | -0.2% | 42,400 |
2023/06/21 | 2,078 | 2,081 | 2,060 | 2,061 | -13 | -0.6% | 43,200 |
2023/06/20 | 2,065 | 2,074 | 2,056 | 2,074 | +10 | +0.5% | 35,000 |
2023/06/19 | 2,067 | 2,067 | 2,056 | 2,064 | +5 | +0.2% | 34,500 |
2023/06/16 | 2,073 | 2,073 | 2,052 | 2,059 | -8 | -0.4% | 88,800 |
2023/06/15 | 2,069 | 2,078 | 2,066 | 2,067 | +5 | +0.2% | 45,800 |
2023/06/14 | 2,069 | 2,072 | 2,061 | 2,062 | +1 | ±0% | 38,000 |
2023/06/13 | 2,060 | 2,068 | 2,059 | 2,061 | -1 | ±0% | 48,800 |
2023/06/12 | 2,062 | 2,067 | 2,057 | 2,062 | +5 | +0.2% | 34,200 |
2023/06/09 | 2,052 | 2,060 | 2,050 | 2,057 | +8 | +0.4% | 50,300 |
2023/06/08 | 2,049 | 2,059 | 2,045 | 2,049 | +3 | +0.1% | 34,400 |
2023/06/07 | 2,049 | 2,057 | 2,041 | 2,046 | -2 | -0.1% | 47,400 |
2023/06/06 | 2,057 | 2,058 | 2,039 | 2,048 | -12 | -0.6% | 37,000 |
2023/06/05 | 2,072 | 2,077 | 2,057 | 2,060 | +9 | +0.4% | 37,900 |
2023/06/02 | 2,045 | 2,058 | 2,044 | 2,051 | +10 | +0.5% | 32,100 |
2023/06/01 | 2,037 | 2,050 | 2,033 | 2,041 | +14 | +0.7% | 32,500 |
2023/05/31 | 2,032 | 2,037 | 2,027 | 2,027 | -10 | -0.5% | 58,200 |
2023/05/30 | 2,043 | 2,043 | 2,032 | 2,037 | -3 | -0.1% | 26,900 |
2023/05/29 | 2,053 | 2,053 | 2,037 | 2,040 | +1 | ±0% | 28,400 |
2023/05/26 | 2,050 | 2,050 | 2,037 | 2,039 | -6 | -0.3% | 28,000 |
2023/05/25 | 2,049 | 2,058 | 2,042 | 2,045 | -5 | -0.2% | 35,900 |
2023/05/24 | 2,055 | 2,056 | 2,048 | 2,050 | -2 | -0.1% | 21,800 |
2023/05/23 | 2,070 | 2,073 | 2,046 | 2,052 | -17 | -0.8% | 49,700 |
2023/05/22 | 2,054 | 2,071 | 2,054 | 2,069 | +10 | +0.5% | 39,100 |
2023/05/19 | 2,070 | 2,074 | 2,054 | 2,059 | -15 | -0.7% | 57,200 |
2023/05/18 | 2,088 | 2,091 | 2,068 | 2,074 | -5 | -0.2% | 44,700 |
2023/05/17 | 2,082 | 2,085 | 2,071 | 2,079 | -17 | -0.8% | 54,600 |
2023/05/16 | 2,090 | 2,099 | 2,084 | 2,096 | -8 | -0.4% | 42,900 |
2023/05/15 | 2,110 | 2,118 | 2,100 | 2,104 | ±0 | ±0% | 44,600 |
201~
250
件表示中 / 3458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 | 203,800円 | +0.3% | -19.3% | 0.59% | 87.28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 |
湖池屋 | 443,000円 | +7.6% | +13.2% | 1.24% | 18.90倍 | 2.76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 |
中部飼 | 152,300円 | -10.8% | +3.0% | 3.28% | 13.24倍 | 0.69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 |
丸大食 | 162,000円 | +2.7% | +20.9% | 1.85% | 10.07倍 | 0.65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 |
わらべや | 239,600円 | +11.1% | -31.1% | 3.76% | 14.94倍 | 0.79倍 |
|
中食業界で首位。セブン‐イレブン向けが収益の柱。米飯類が主力。技術進歩でチルド製品強み |
市場注目の銘柄
チャート関連のコラム