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 |
|---|---|---|---|---|---|---|---|
| 2013/06/12 | 1,507 | 1,530 | 1,501 | 1,528 | +22 | +1.5% | 57,000 |
| 2013/06/11 | 1,521 | 1,521 | 1,506 | 1,506 | -15 | -1% | 27,400 |
| 2013/06/10 | 1,513 | 1,524 | 1,510 | 1,521 | +10 | +0.7% | 37,400 |
| 2013/06/07 | 1,507 | 1,519 | 1,501 | 1,511 | +1 | +0.1% | 54,800 |
| 2013/06/06 | 1,515 | 1,529 | 1,510 | 1,510 | -10 | -0.7% | 52,900 |
| 2013/06/05 | 1,542 | 1,542 | 1,520 | 1,520 | -25 | -1.6% | 32,000 |
| 2013/06/04 | 1,525 | 1,545 | 1,514 | 1,545 | +13 | +0.8% | 66,500 |
| 2013/06/03 | 1,541 | 1,544 | 1,529 | 1,532 | -8 | -0.5% | 44,400 |
| 2013/05/31 | 1,525 | 1,546 | 1,525 | 1,540 | +29 | +1.9% | 74,300 |
| 2013/05/30 | 1,525 | 1,538 | 1,508 | 1,511 | -20 | -1.3% | 50,400 |
| 2013/05/29 | 1,534 | 1,547 | 1,523 | 1,531 | +11 | +0.7% | 54,600 |
| 2013/05/28 | 1,502 | 1,524 | 1,502 | 1,520 | +18 | +1.2% | 45,700 |
| 2013/05/27 | 1,508 | 1,518 | 1,500 | 1,502 | -5 | -0.3% | 48,500 |
| 2013/05/24 | 1,525 | 1,534 | 1,504 | 1,507 | -13 | -0.9% | 84,300 |
| 2013/05/23 | 1,539 | 1,546 | 1,520 | 1,520 | -19 | -1.2% | 74,300 |
| 2013/05/22 | 1,540 | 1,548 | 1,537 | 1,539 | -5 | -0.3% | 38,600 |
| 2013/05/21 | 1,547 | 1,547 | 1,535 | 1,544 | +4 | +0.3% | 64,400 |
| 2013/05/20 | 1,546 | 1,546 | 1,537 | 1,540 | -4 | -0.3% | 34,000 |
| 2013/05/17 | 1,540 | 1,548 | 1,540 | 1,544 | -4 | -0.3% | 41,700 |
| 2013/05/16 | 1,545 | 1,548 | 1,535 | 1,548 | +5 | +0.3% | 52,900 |
| 2013/05/15 | 1,543 | 1,548 | 1,542 | 1,543 | ±0 | ±0% | 54,800 |
| 2013/05/14 | 1,548 | 1,549 | 1,540 | 1,543 | -3 | -0.2% | 46,200 |
| 2013/05/13 | 1,547 | 1,548 | 1,541 | 1,546 | +3 | +0.2% | 27,200 |
| 2013/05/10 | 1,544 | 1,545 | 1,534 | 1,543 | +10 | +0.7% | 43,100 |
| 2013/05/09 | 1,541 | 1,543 | 1,531 | 1,533 | -8 | -0.5% | 40,300 |
| 2013/05/08 | 1,545 | 1,545 | 1,539 | 1,541 | -3 | -0.2% | 41,200 |
| 2013/05/07 | 1,544 | 1,549 | 1,539 | 1,544 | +4 | +0.3% | 45,900 |
| 2013/05/02 | 1,537 | 1,542 | 1,533 | 1,540 | +9 | +0.6% | 41,000 |
| 2013/05/01 | 1,540 | 1,540 | 1,530 | 1,531 | -2 | -0.1% | 25,000 |
| 2013/04/30 | 1,535 | 1,540 | 1,530 | 1,533 | +8 | +0.5% | 50,100 |
| 2013/04/26 | 1,533 | 1,536 | 1,525 | 1,525 | -8 | -0.5% | 42,300 |
| 2013/04/25 | 1,534 | 1,538 | 1,531 | 1,533 | ±0 | ±0% | 47,700 |
| 2013/04/24 | 1,531 | 1,534 | 1,527 | 1,533 | +7 | +0.5% | 36,800 |
| 2013/04/23 | 1,523 | 1,527 | 1,521 | 1,526 | +1 | +0.1% | 21,500 |
| 2013/04/22 | 1,525 | 1,532 | 1,521 | 1,525 | +5 | +0.3% | 35,700 |
| 2013/04/19 | 1,520 | 1,526 | 1,517 | 1,520 | -3 | -0.2% | 19,500 |
| 2013/04/18 | 1,522 | 1,527 | 1,513 | 1,523 | ±0 | ±0% | 28,500 |
| 2013/04/17 | 1,516 | 1,526 | 1,516 | 1,523 | +2 | +0.1% | 32,300 |
| 2013/04/16 | 1,515 | 1,522 | 1,510 | 1,521 | +5 | +0.3% | 36,300 |
| 2013/04/15 | 1,520 | 1,523 | 1,516 | 1,516 | -5 | -0.3% | 26,100 |
| 2013/04/12 | 1,520 | 1,527 | 1,520 | 1,521 | -4 | -0.3% | 29,100 |
| 2013/04/11 | 1,527 | 1,532 | 1,520 | 1,525 | -2 | -0.1% | 37,300 |
| 2013/04/10 | 1,528 | 1,528 | 1,520 | 1,527 | +3 | +0.2% | 38,600 |
| 2013/04/09 | 1,535 | 1,539 | 1,522 | 1,524 | -16 | -1% | 33,900 |
| 2013/04/08 | 1,539 | 1,544 | 1,520 | 1,540 | +5 | +0.3% | 65,800 |
| 2013/04/05 | 1,532 | 1,539 | 1,526 | 1,535 | +21 | +1.4% | 105,200 |
| 2013/04/04 | 1,495 | 1,517 | 1,485 | 1,514 | +23 | +1.5% | 39,400 |
| 2013/04/03 | 1,478 | 1,496 | 1,477 | 1,491 | +13 | +0.9% | 35,300 |
| 2013/04/02 | 1,491 | 1,491 | 1,473 | 1,478 | -20 | -1.3% | 55,000 |
| 2013/04/01 | 1,531 | 1,531 | 1,498 | 1,498 | -29 | -1.9% | 64,400 |
2801～
2850
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
