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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 1,607 | 1,614 | 1,607 | 1,614 | +7 | +0.4% | 15,900 |
| 2014/06/18 | 1,606 | 1,610 | 1,603 | 1,607 | ±0 | ±0% | 13,800 |
| 2014/06/17 | 1,602 | 1,610 | 1,601 | 1,607 | +8 | +0.5% | 12,500 |
| 2014/06/16 | 1,603 | 1,607 | 1,597 | 1,599 | -2 | -0.1% | 14,400 |
| 2014/06/13 | 1,590 | 1,605 | 1,590 | 1,601 | +6 | +0.4% | 35,700 |
| 2014/06/12 | 1,608 | 1,608 | 1,595 | 1,595 | -13 | -0.8% | 12,400 |
| 2014/06/11 | 1,604 | 1,610 | 1,599 | 1,608 | +8 | +0.5% | 20,300 |
| 2014/06/10 | 1,610 | 1,610 | 1,599 | 1,600 | -5 | -0.3% | 14,900 |
| 2014/06/09 | 1,611 | 1,614 | 1,602 | 1,605 | -9 | -0.6% | 12,800 |
| 2014/06/06 | 1,610 | 1,614 | 1,603 | 1,614 | +4 | +0.2% | 14,100 |
| 2014/06/05 | 1,612 | 1,612 | 1,603 | 1,610 | +5 | +0.3% | 7,000 |
| 2014/06/04 | 1,609 | 1,610 | 1,604 | 1,605 | -1 | -0.1% | 18,600 |
| 2014/06/03 | 1,613 | 1,613 | 1,603 | 1,606 | -6 | -0.4% | 14,900 |
| 2014/06/02 | 1,612 | 1,612 | 1,602 | 1,612 | +1 | +0.1% | 25,300 |
| 2014/05/30 | 1,607 | 1,619 | 1,606 | 1,611 | +5 | +0.3% | 37,600 |
| 2014/05/29 | 1,598 | 1,607 | 1,592 | 1,606 | ±0 | ±0% | 27,100 |
| 2014/05/28 | 1,597 | 1,608 | 1,593 | 1,606 | +14 | +0.9% | 28,300 |
| 2014/05/27 | 1,612 | 1,612 | 1,586 | 1,592 | -25 | -1.5% | 16,700 |
| 2014/05/26 | 1,577 | 1,628 | 1,573 | 1,617 | +46 | +2.9% | 52,800 |
| 2014/05/23 | 1,563 | 1,573 | 1,557 | 1,571 | +9 | +0.6% | 18,800 |
| 2014/05/22 | 1,555 | 1,564 | 1,554 | 1,562 | +7 | +0.5% | 15,300 |
| 2014/05/21 | 1,551 | 1,558 | 1,551 | 1,555 | +2 | +0.1% | 17,400 |
| 2014/05/20 | 1,560 | 1,565 | 1,553 | 1,553 | -3 | -0.2% | 18,900 |
| 2014/05/19 | 1,559 | 1,560 | 1,553 | 1,556 | +6 | +0.4% | 12,100 |
| 2014/05/16 | 1,555 | 1,556 | 1,550 | 1,550 | -5 | -0.3% | 25,000 |
| 2014/05/15 | 1,556 | 1,563 | 1,554 | 1,555 | -4 | -0.3% | 15,000 |
| 2014/05/14 | 1,563 | 1,563 | 1,557 | 1,559 | +3 | +0.2% | 13,600 |
| 2014/05/13 | 1,565 | 1,566 | 1,554 | 1,556 | +5 | +0.3% | 13,700 |
| 2014/05/12 | 1,564 | 1,564 | 1,551 | 1,551 | -5 | -0.3% | 16,700 |
| 2014/05/09 | 1,554 | 1,566 | 1,554 | 1,556 | +2 | +0.1% | 10,900 |
| 2014/05/08 | 1,554 | 1,568 | 1,554 | 1,554 | +1 | +0.1% | 16,800 |
| 2014/05/07 | 1,583 | 1,583 | 1,551 | 1,553 | -30 | -1.9% | 32,900 |
| 2014/05/02 | 1,588 | 1,588 | 1,577 | 1,583 | -4 | -0.3% | 6,300 |
| 2014/05/01 | 1,575 | 1,589 | 1,574 | 1,587 | +12 | +0.8% | 21,900 |
| 2014/04/30 | 1,571 | 1,580 | 1,571 | 1,575 | -4 | -0.3% | 9,800 |
| 2014/04/28 | 1,578 | 1,580 | 1,566 | 1,579 | +1 | +0.1% | 12,500 |
| 2014/04/25 | 1,573 | 1,587 | 1,572 | 1,578 | +4 | +0.3% | 12,400 |
| 2014/04/24 | 1,584 | 1,584 | 1,574 | 1,574 | -5 | -0.3% | 12,200 |
| 2014/04/23 | 1,568 | 1,597 | 1,562 | 1,579 | +19 | +1.2% | 40,100 |
| 2014/04/22 | 1,561 | 1,566 | 1,560 | 1,560 | -2 | -0.1% | 8,000 |
| 2014/04/21 | 1,560 | 1,568 | 1,560 | 1,562 | -2 | -0.1% | 7,600 |
| 2014/04/18 | 1,563 | 1,566 | 1,561 | 1,564 | +1 | +0.1% | 6,700 |
| 2014/04/17 | 1,565 | 1,573 | 1,563 | 1,563 | -4 | -0.3% | 14,400 |
| 2014/04/16 | 1,569 | 1,569 | 1,560 | 1,567 | +11 | +0.7% | 11,600 |
| 2014/04/15 | 1,570 | 1,570 | 1,556 | 1,556 | +1 | +0.1% | 20,000 |
| 2014/04/14 | 1,551 | 1,569 | 1,551 | 1,555 | ±0 | ±0% | 12,900 |
| 2014/04/11 | 1,554 | 1,564 | 1,551 | 1,555 | -1 | -0.1% | 25,600 |
| 2014/04/10 | 1,567 | 1,569 | 1,556 | 1,556 | +2 | +0.1% | 18,300 |
| 2014/04/09 | 1,563 | 1,570 | 1,554 | 1,554 | -11 | -0.7% | 41,700 |
| 2014/04/08 | 1,590 | 1,590 | 1,565 | 1,565 | -32 | -2% | 39,200 |
2551～
2600
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
