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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 1,652 | 1,655 | 1,645 | 1,645 | -10 | -0.6% | 21,200 |
| 2014/08/28 | 1,652 | 1,655 | 1,647 | 1,655 | +3 | +0.2% | 20,100 |
| 2014/08/27 | 1,651 | 1,655 | 1,649 | 1,652 | +2 | +0.1% | 16,900 |
| 2014/08/26 | 1,655 | 1,655 | 1,650 | 1,650 | -1 | -0.1% | 16,800 |
| 2014/08/25 | 1,651 | 1,654 | 1,650 | 1,651 | +1 | +0.1% | 14,800 |
| 2014/08/22 | 1,650 | 1,650 | 1,647 | 1,650 | +5 | +0.3% | 22,700 |
| 2014/08/21 | 1,640 | 1,645 | 1,638 | 1,645 | +8 | +0.5% | 22,600 |
| 2014/08/20 | 1,635 | 1,640 | 1,635 | 1,637 | -1 | -0.1% | 12,000 |
| 2014/08/19 | 1,640 | 1,640 | 1,634 | 1,638 | +1 | +0.1% | 15,000 |
| 2014/08/18 | 1,639 | 1,639 | 1,634 | 1,637 | -1 | -0.1% | 12,600 |
| 2014/08/15 | 1,638 | 1,639 | 1,631 | 1,638 | +2 | +0.1% | 11,300 |
| 2014/08/14 | 1,634 | 1,638 | 1,632 | 1,636 | +5 | +0.3% | 10,600 |
| 2014/08/13 | 1,629 | 1,634 | 1,626 | 1,631 | +5 | +0.3% | 8,500 |
| 2014/08/12 | 1,640 | 1,640 | 1,625 | 1,626 | -2 | -0.1% | 17,000 |
| 2014/08/11 | 1,630 | 1,637 | 1,622 | 1,628 | +7 | +0.4% | 17,500 |
| 2014/08/08 | 1,629 | 1,637 | 1,621 | 1,621 | -8 | -0.5% | 17,100 |
| 2014/08/07 | 1,622 | 1,631 | 1,622 | 1,629 | +7 | +0.4% | 10,100 |
| 2014/08/06 | 1,633 | 1,634 | 1,622 | 1,622 | -11 | -0.7% | 23,100 |
| 2014/08/05 | 1,640 | 1,641 | 1,633 | 1,633 | ±0 | ±0% | 15,600 |
| 2014/08/04 | 1,635 | 1,639 | 1,631 | 1,633 | -2 | -0.1% | 14,800 |
| 2014/08/01 | 1,632 | 1,642 | 1,632 | 1,635 | -6 | -0.4% | 15,100 |
| 2014/07/31 | 1,643 | 1,644 | 1,638 | 1,641 | ±0 | ±0% | 14,600 |
| 2014/07/30 | 1,635 | 1,642 | 1,635 | 1,641 | +5 | +0.3% | 14,000 |
| 2014/07/29 | 1,640 | 1,640 | 1,634 | 1,636 | -4 | -0.2% | 14,800 |
| 2014/07/28 | 1,640 | 1,642 | 1,625 | 1,640 | -1 | -0.1% | 26,300 |
| 2014/07/25 | 1,635 | 1,643 | 1,635 | 1,641 | +3 | +0.2% | 12,300 |
| 2014/07/24 | 1,635 | 1,643 | 1,635 | 1,638 | -6 | -0.4% | 23,600 |
| 2014/07/23 | 1,645 | 1,647 | 1,641 | 1,644 | -1 | -0.1% | 18,200 |
| 2014/07/22 | 1,639 | 1,648 | 1,638 | 1,645 | +10 | +0.6% | 24,700 |
| 2014/07/18 | 1,627 | 1,637 | 1,627 | 1,635 | ±0 | ±0% | 14,200 |
| 2014/07/17 | 1,622 | 1,638 | 1,622 | 1,635 | +7 | +0.4% | 11,800 |
| 2014/07/16 | 1,624 | 1,637 | 1,624 | 1,628 | -4 | -0.2% | 15,500 |
| 2014/07/15 | 1,625 | 1,638 | 1,625 | 1,632 | ±0 | ±0% | 13,100 |
| 2014/07/14 | 1,630 | 1,636 | 1,620 | 1,632 | -2 | -0.1% | 16,400 |
| 2014/07/11 | 1,621 | 1,636 | 1,621 | 1,634 | +8 | +0.5% | 15,500 |
| 2014/07/10 | 1,630 | 1,640 | 1,626 | 1,626 | -2 | -0.1% | 22,600 |
| 2014/07/09 | 1,630 | 1,633 | 1,625 | 1,628 | -4 | -0.2% | 11,300 |
| 2014/07/08 | 1,628 | 1,638 | 1,628 | 1,632 | +3 | +0.2% | 26,200 |
| 2014/07/07 | 1,634 | 1,635 | 1,629 | 1,629 | -5 | -0.3% | 14,600 |
| 2014/07/04 | 1,630 | 1,635 | 1,628 | 1,634 | +4 | +0.2% | 24,700 |
| 2014/07/03 | 1,625 | 1,630 | 1,623 | 1,630 | +7 | +0.4% | 19,800 |
| 2014/07/02 | 1,625 | 1,628 | 1,620 | 1,623 | -1 | -0.1% | 13,700 |
| 2014/07/01 | 1,614 | 1,629 | 1,613 | 1,624 | +12 | +0.7% | 41,100 |
| 2014/06/30 | 1,600 | 1,613 | 1,600 | 1,612 | +13 | +0.8% | 23,200 |
| 2014/06/27 | 1,600 | 1,602 | 1,593 | 1,599 | +1 | +0.1% | 16,100 |
| 2014/06/26 | 1,608 | 1,608 | 1,598 | 1,598 | ±0 | ±0% | 17,900 |
| 2014/06/25 | 1,604 | 1,605 | 1,598 | 1,598 | -6 | -0.4% | 33,700 |
| 2014/06/24 | 1,609 | 1,609 | 1,602 | 1,604 | ±0 | ±0% | 31,900 |
| 2014/06/23 | 1,613 | 1,613 | 1,603 | 1,604 | -9 | -0.6% | 15,500 |
| 2014/06/20 | 1,614 | 1,614 | 1,606 | 1,613 | -1 | -0.1% | 13,800 |
2501～
2550
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
