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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 1,531 | 1,535 | 1,525 | 1,527 | -12 | -0.8% | 44,800 |
| 2013/03/28 | 1,540 | 1,540 | 1,530 | 1,539 | +3 | +0.2% | 59,200 |
| 2013/03/27 | 1,532 | 1,538 | 1,525 | 1,536 | -7 | -0.5% | 100,300 |
| 2013/03/26 | 1,537 | 1,546 | 1,537 | 1,543 | +7 | +0.5% | 142,800 |
| 2013/03/25 | 1,544 | 1,545 | 1,536 | 1,536 | +1 | +0.1% | 73,400 |
| 2013/03/22 | 1,538 | 1,542 | 1,535 | 1,535 | -2 | -0.1% | 66,000 |
| 2013/03/21 | 1,536 | 1,539 | 1,535 | 1,537 | +4 | +0.3% | 63,700 |
| 2013/03/19 | 1,537 | 1,538 | 1,533 | 1,533 | -2 | -0.1% | 69,300 |
| 2013/03/18 | 1,540 | 1,540 | 1,535 | 1,535 | -2 | -0.1% | 72,300 |
| 2013/03/15 | 1,537 | 1,538 | 1,532 | 1,537 | +5 | +0.3% | 64,300 |
| 2013/03/14 | 1,537 | 1,540 | 1,532 | 1,532 | -3 | -0.2% | 64,000 |
| 2013/03/13 | 1,538 | 1,538 | 1,532 | 1,535 | +2 | +0.1% | 66,700 |
| 2013/03/12 | 1,533 | 1,536 | 1,531 | 1,533 | +3 | +0.2% | 65,400 |
| 2013/03/11 | 1,525 | 1,530 | 1,522 | 1,530 | +8 | +0.5% | 86,000 |
| 2013/03/08 | 1,522 | 1,528 | 1,521 | 1,522 | -1 | -0.1% | 129,100 |
| 2013/03/07 | 1,520 | 1,529 | 1,518 | 1,523 | -7 | -0.5% | 456,200 |
| 2013/03/06 | 1,538 | 1,539 | 1,530 | 1,530 | -8 | -0.5% | 92,900 |
| 2013/03/05 | 1,545 | 1,547 | 1,538 | 1,538 | -1 | -0.1% | 55,800 |
| 2013/03/04 | 1,544 | 1,548 | 1,535 | 1,539 | +3 | +0.2% | 63,800 |
| 2013/03/01 | 1,539 | 1,542 | 1,529 | 1,536 | -6 | -0.4% | 97,000 |
| 2013/02/28 | 1,550 | 1,560 | 1,537 | 1,542 | -26 | -1.7% | 187,700 |
| 2013/02/27 | 1,577 | 1,595 | 1,568 | 1,568 | -2 | -0.1% | 94,600 |
| 2013/02/26 | 1,572 | 1,580 | 1,566 | 1,570 | +4 | +0.3% | 48,100 |
| 2013/02/25 | 1,560 | 1,572 | 1,560 | 1,566 | +5 | +0.3% | 33,800 |
| 2013/02/22 | 1,560 | 1,566 | 1,555 | 1,561 | -3 | -0.2% | 42,600 |
| 2013/02/21 | 1,575 | 1,586 | 1,564 | 1,564 | -14 | -0.9% | 36,900 |
| 2013/02/20 | 1,566 | 1,586 | 1,566 | 1,578 | +15 | +1% | 44,600 |
| 2013/02/19 | 1,550 | 1,570 | 1,541 | 1,563 | -43 | -2.7% | 98,600 |
| 2013/02/18 | 1,607 | 1,608 | 1,598 | 1,606 | +19 | +1.2% | 17,300 |
| 2013/02/15 | 1,600 | 1,603 | 1,580 | 1,587 | -13 | -0.8% | 21,700 |
| 2013/02/14 | 1,614 | 1,614 | 1,600 | 1,600 | -4 | -0.2% | 17,400 |
| 2013/02/13 | 1,613 | 1,620 | 1,599 | 1,604 | ±0 | ±0% | 22,300 |
| 2013/02/12 | 1,615 | 1,625 | 1,603 | 1,604 | +4 | +0.3% | 19,900 |
| 2013/02/08 | 1,620 | 1,625 | 1,600 | 1,600 | -11 | -0.7% | 19,000 |
| 2013/02/07 | 1,628 | 1,628 | 1,607 | 1,611 | -7 | -0.4% | 22,200 |
| 2013/02/06 | 1,618 | 1,624 | 1,610 | 1,618 | +12 | +0.7% | 21,800 |
| 2013/02/05 | 1,631 | 1,635 | 1,601 | 1,606 | -26 | -1.6% | 23,800 |
| 2013/02/04 | 1,646 | 1,647 | 1,630 | 1,632 | -12 | -0.7% | 19,000 |
| 2013/02/01 | 1,630 | 1,650 | 1,630 | 1,644 | +13 | +0.8% | 27,400 |
| 2013/01/31 | 1,620 | 1,634 | 1,620 | 1,631 | -3 | -0.2% | 19,300 |
| 2013/01/30 | 1,610 | 1,639 | 1,609 | 1,634 | +33 | +2.1% | 36,600 |
| 2013/01/29 | 1,596 | 1,608 | 1,592 | 1,601 | +13 | +0.8% | 35,400 |
| 2013/01/28 | 1,574 | 1,596 | 1,568 | 1,588 | +15 | +1% | 36,300 |
| 2013/01/25 | 1,567 | 1,575 | 1,560 | 1,573 | +10 | +0.6% | 24,900 |
| 2013/01/24 | 1,553 | 1,565 | 1,553 | 1,563 | +3 | +0.2% | 13,500 |
| 2013/01/23 | 1,555 | 1,562 | 1,555 | 1,560 | +3 | +0.2% | 17,100 |
| 2013/01/22 | 1,560 | 1,563 | 1,555 | 1,557 | -9 | -0.6% | 20,100 |
| 2013/01/21 | 1,568 | 1,569 | 1,560 | 1,566 | ±0 | ±0% | 13,100 |
| 2013/01/18 | 1,566 | 1,568 | 1,560 | 1,566 | +8 | +0.5% | 20,000 |
| 2013/01/17 | 1,562 | 1,566 | 1,556 | 1,558 | -2 | -0.1% | 19,900 |
2851～
2900
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
