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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 1,600 | 1,605 | 1,592 | 1,592 | -6 | -0.4% | 19,300 |
| 2014/01/22 | 1,594 | 1,600 | 1,592 | 1,598 | +4 | +0.3% | 19,600 |
| 2014/01/21 | 1,591 | 1,600 | 1,590 | 1,594 | ±0 | ±0% | 25,700 |
| 2014/01/20 | 1,599 | 1,599 | 1,592 | 1,594 | -2 | -0.1% | 25,800 |
| 2014/01/17 | 1,594 | 1,600 | 1,588 | 1,596 | +3 | +0.2% | 15,700 |
| 2014/01/16 | 1,596 | 1,600 | 1,590 | 1,593 | +1 | +0.1% | 24,200 |
| 2014/01/15 | 1,584 | 1,592 | 1,584 | 1,592 | +12 | +0.8% | 21,300 |
| 2014/01/14 | 1,592 | 1,592 | 1,579 | 1,580 | -12 | -0.8% | 29,600 |
| 2014/01/10 | 1,587 | 1,592 | 1,580 | 1,592 | +3 | +0.2% | 31,200 |
| 2014/01/09 | 1,590 | 1,590 | 1,584 | 1,589 | -1 | -0.1% | 18,800 |
| 2014/01/08 | 1,589 | 1,592 | 1,581 | 1,590 | +7 | +0.4% | 25,700 |
| 2014/01/07 | 1,590 | 1,590 | 1,583 | 1,583 | -5 | -0.3% | 15,300 |
| 2014/01/06 | 1,586 | 1,590 | 1,581 | 1,588 | +5 | +0.3% | 28,100 |
| 2013/12/30 | 1,581 | 1,585 | 1,580 | 1,583 | +4 | +0.3% | 18,200 |
| 2013/12/27 | 1,574 | 1,579 | 1,570 | 1,579 | +13 | +0.8% | 22,200 |
| 2013/12/26 | 1,560 | 1,572 | 1,554 | 1,566 | +12 | +0.8% | 26,800 |
| 2013/12/25 | 1,550 | 1,555 | 1,548 | 1,554 | -2 | -0.1% | 36,100 |
| 2013/12/24 | 1,560 | 1,561 | 1,551 | 1,556 | -4 | -0.3% | 28,400 |
| 2013/12/20 | 1,560 | 1,566 | 1,555 | 1,560 | -4 | -0.3% | 30,200 |
| 2013/12/19 | 1,560 | 1,571 | 1,558 | 1,564 | -13 | -0.8% | 43,900 |
| 2013/12/18 | 1,560 | 1,577 | 1,557 | 1,577 | +8 | +0.5% | 32,700 |
| 2013/12/17 | 1,556 | 1,571 | 1,556 | 1,569 | +14 | +0.9% | 18,300 |
| 2013/12/16 | 1,563 | 1,570 | 1,555 | 1,555 | -8 | -0.5% | 13,200 |
| 2013/12/13 | 1,568 | 1,574 | 1,561 | 1,563 | -5 | -0.3% | 58,300 |
| 2013/12/12 | 1,571 | 1,574 | 1,567 | 1,568 | -3 | -0.2% | 10,700 |
| 2013/12/11 | 1,586 | 1,586 | 1,571 | 1,571 | -14 | -0.9% | 22,100 |
| 2013/12/10 | 1,560 | 1,586 | 1,552 | 1,585 | +19 | +1.2% | 53,200 |
| 2013/12/09 | 1,560 | 1,577 | 1,545 | 1,566 | +14 | +0.9% | 37,600 |
| 2013/12/06 | 1,561 | 1,561 | 1,551 | 1,552 | -3 | -0.2% | 13,500 |
| 2013/12/05 | 1,560 | 1,568 | 1,555 | 1,555 | -5 | -0.3% | 19,100 |
| 2013/12/04 | 1,570 | 1,575 | 1,560 | 1,560 | -13 | -0.8% | 19,800 |
| 2013/12/03 | 1,576 | 1,579 | 1,572 | 1,573 | +3 | +0.2% | 16,600 |
| 2013/12/02 | 1,575 | 1,580 | 1,570 | 1,570 | -3 | -0.2% | 20,400 |
| 2013/11/29 | 1,577 | 1,581 | 1,573 | 1,573 | -5 | -0.3% | 21,100 |
| 2013/11/28 | 1,575 | 1,582 | 1,575 | 1,578 | +2 | +0.1% | 17,200 |
| 2013/11/27 | 1,580 | 1,580 | 1,573 | 1,576 | +2 | +0.1% | 14,900 |
| 2013/11/26 | 1,576 | 1,582 | 1,574 | 1,574 | -8 | -0.5% | 19,900 |
| 2013/11/25 | 1,582 | 1,582 | 1,576 | 1,582 | ±0 | ±0% | 14,500 |
| 2013/11/22 | 1,583 | 1,587 | 1,576 | 1,582 | -1 | -0.1% | 30,300 |
| 2013/11/21 | 1,582 | 1,583 | 1,577 | 1,583 | +1 | +0.1% | 22,900 |
| 2013/11/20 | 1,566 | 1,582 | 1,565 | 1,582 | +9 | +0.6% | 32,900 |
| 2013/11/19 | 1,560 | 1,580 | 1,555 | 1,573 | +16 | +1% | 83,500 |
| 2013/11/18 | 1,566 | 1,567 | 1,550 | 1,557 | -9 | -0.6% | 23,000 |
| 2013/11/15 | 1,560 | 1,569 | 1,558 | 1,566 | +7 | +0.4% | 39,400 |
| 2013/11/14 | 1,538 | 1,560 | 1,538 | 1,559 | +16 | +1% | 24,000 |
| 2013/11/13 | 1,547 | 1,549 | 1,540 | 1,543 | -2 | -0.1% | 17,100 |
| 2013/11/12 | 1,540 | 1,549 | 1,536 | 1,545 | +5 | +0.3% | 15,900 |
| 2013/11/11 | 1,553 | 1,553 | 1,534 | 1,540 | -2 | -0.1% | 16,700 |
| 2013/11/08 | 1,522 | 1,546 | 1,522 | 1,542 | +15 | +1% | 26,800 |
| 2013/11/07 | 1,560 | 1,560 | 1,525 | 1,527 | -20 | -1.3% | 54,200 |
2651～
2700
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
