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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 1,576 | 1,599 | 1,576 | 1,597 | +21 | +1.3% | 43,100 |
| 2014/04/04 | 1,572 | 1,581 | 1,572 | 1,576 | +4 | +0.3% | 21,600 |
| 2014/04/03 | 1,573 | 1,585 | 1,571 | 1,572 | -1 | -0.1% | 29,200 |
| 2014/04/02 | 1,587 | 1,592 | 1,573 | 1,573 | -6 | -0.4% | 57,200 |
| 2014/04/01 | 1,588 | 1,594 | 1,572 | 1,579 | -8 | -0.5% | 45,000 |
| 2014/03/31 | 1,584 | 1,590 | 1,567 | 1,587 | +6 | +0.4% | 46,900 |
| 2014/03/28 | 1,595 | 1,599 | 1,571 | 1,581 | -16 | -1% | 56,800 |
| 2014/03/27 | 1,601 | 1,609 | 1,593 | 1,597 | -29 | -1.8% | 94,900 |
| 2014/03/26 | 1,645 | 1,645 | 1,624 | 1,626 | -9 | -0.6% | 167,800 |
| 2014/03/25 | 1,645 | 1,647 | 1,634 | 1,635 | -10 | -0.6% | 79,400 |
| 2014/03/24 | 1,600 | 1,650 | 1,598 | 1,645 | +56 | +3.5% | 97,100 |
| 2014/03/20 | 1,602 | 1,606 | 1,588 | 1,589 | -10 | -0.6% | 69,800 |
| 2014/03/19 | 1,605 | 1,610 | 1,599 | 1,599 | -3 | -0.2% | 29,600 |
| 2014/03/18 | 1,597 | 1,608 | 1,590 | 1,602 | +18 | +1.1% | 45,800 |
| 2014/03/17 | 1,594 | 1,594 | 1,580 | 1,584 | -2 | -0.1% | 46,000 |
| 2014/03/14 | 1,590 | 1,600 | 1,586 | 1,586 | -8 | -0.5% | 77,600 |
| 2014/03/13 | 1,588 | 1,599 | 1,588 | 1,594 | -1 | -0.1% | 20,600 |
| 2014/03/12 | 1,595 | 1,598 | 1,588 | 1,595 | -1 | -0.1% | 26,900 |
| 2014/03/11 | 1,592 | 1,597 | 1,589 | 1,596 | +4 | +0.3% | 24,200 |
| 2014/03/10 | 1,592 | 1,597 | 1,590 | 1,592 | ±0 | ±0% | 14,900 |
| 2014/03/07 | 1,589 | 1,594 | 1,585 | 1,592 | +4 | +0.3% | 26,000 |
| 2014/03/06 | 1,576 | 1,588 | 1,576 | 1,588 | +12 | +0.8% | 15,500 |
| 2014/03/05 | 1,579 | 1,584 | 1,575 | 1,576 | ±0 | ±0% | 22,000 |
| 2014/03/04 | 1,569 | 1,578 | 1,567 | 1,576 | +7 | +0.4% | 26,000 |
| 2014/03/03 | 1,575 | 1,575 | 1,563 | 1,569 | -4 | -0.3% | 23,900 |
| 2014/02/28 | 1,579 | 1,586 | 1,571 | 1,573 | -4 | -0.3% | 26,500 |
| 2014/02/27 | 1,589 | 1,590 | 1,575 | 1,577 | -8 | -0.5% | 23,600 |
| 2014/02/26 | 1,583 | 1,595 | 1,583 | 1,585 | -10 | -0.6% | 16,100 |
| 2014/02/25 | 1,590 | 1,595 | 1,580 | 1,595 | +10 | +0.6% | 20,800 |
| 2014/02/24 | 1,566 | 1,589 | 1,566 | 1,585 | -7 | -0.4% | 23,300 |
| 2014/02/21 | 1,583 | 1,594 | 1,580 | 1,592 | +17 | +1.1% | 29,400 |
| 2014/02/20 | 1,585 | 1,585 | 1,574 | 1,575 | -4 | -0.3% | 10,900 |
| 2014/02/19 | 1,589 | 1,591 | 1,578 | 1,579 | -10 | -0.6% | 15,700 |
| 2014/02/18 | 1,580 | 1,593 | 1,575 | 1,589 | +9 | +0.6% | 20,600 |
| 2014/02/17 | 1,562 | 1,580 | 1,560 | 1,580 | +17 | +1.1% | 15,600 |
| 2014/02/14 | 1,577 | 1,577 | 1,560 | 1,563 | -10 | -0.6% | 17,000 |
| 2014/02/13 | 1,579 | 1,587 | 1,569 | 1,573 | -2 | -0.1% | 27,700 |
| 2014/02/12 | 1,574 | 1,578 | 1,569 | 1,575 | +12 | +0.8% | 20,500 |
| 2014/02/10 | 1,572 | 1,572 | 1,555 | 1,563 | +10 | +0.6% | 15,100 |
| 2014/02/07 | 1,571 | 1,572 | 1,551 | 1,553 | -1 | -0.1% | 23,900 |
| 2014/02/06 | 1,562 | 1,569 | 1,554 | 1,554 | -1 | -0.1% | 22,100 |
| 2014/02/05 | 1,541 | 1,560 | 1,530 | 1,555 | +33 | +2.2% | 39,700 |
| 2014/02/04 | 1,530 | 1,549 | 1,522 | 1,522 | -20 | -1.3% | 69,100 |
| 2014/02/03 | 1,572 | 1,572 | 1,541 | 1,542 | -19 | -1.2% | 48,700 |
| 2014/01/31 | 1,572 | 1,572 | 1,558 | 1,561 | -11 | -0.7% | 47,800 |
| 2014/01/30 | 1,577 | 1,580 | 1,567 | 1,572 | -20 | -1.3% | 37,000 |
| 2014/01/29 | 1,581 | 1,592 | 1,577 | 1,592 | +21 | +1.3% | 24,700 |
| 2014/01/28 | 1,573 | 1,582 | 1,569 | 1,571 | +6 | +0.4% | 24,000 |
| 2014/01/27 | 1,580 | 1,581 | 1,565 | 1,565 | -18 | -1.1% | 35,900 |
| 2014/01/24 | 1,590 | 1,591 | 1,581 | 1,583 | -9 | -0.6% | 30,000 |
2601～
2650
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
