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 |
|---|---|---|---|---|---|---|---|
| 2013/01/16 | 1,572 | 1,572 | 1,555 | 1,560 | -8 | -0.5% | 21,500 |
| 2013/01/15 | 1,569 | 1,571 | 1,568 | 1,568 | -1 | -0.1% | 20,700 |
| 2013/01/11 | 1,560 | 1,570 | 1,556 | 1,569 | +12 | +0.8% | 18,800 |
| 2013/01/10 | 1,552 | 1,559 | 1,550 | 1,557 | +5 | +0.3% | 10,800 |
| 2013/01/09 | 1,550 | 1,559 | 1,550 | 1,552 | +2 | +0.1% | 13,200 |
| 2013/01/08 | 1,558 | 1,564 | 1,550 | 1,550 | -7 | -0.4% | 15,600 |
| 2013/01/07 | 1,567 | 1,567 | 1,556 | 1,557 | -2 | -0.1% | 16,300 |
| 2013/01/04 | 1,560 | 1,565 | 1,551 | 1,559 | +11 | +0.7% | 19,400 |
| 2012/12/28 | 1,556 | 1,557 | 1,548 | 1,548 | -4 | -0.3% | 15,600 |
| 2012/12/27 | 1,554 | 1,555 | 1,551 | 1,552 | +1 | +0.1% | 15,700 |
| 2012/12/26 | 1,553 | 1,554 | 1,550 | 1,551 | -1 | -0.1% | 11,900 |
| 2012/12/25 | 1,558 | 1,560 | 1,552 | 1,552 | -1 | -0.1% | 15,800 |
| 2012/12/21 | 1,563 | 1,564 | 1,551 | 1,553 | -9 | -0.6% | 16,400 |
| 2012/12/20 | 1,565 | 1,570 | 1,562 | 1,562 | -1 | -0.1% | 22,000 |
| 2012/12/19 | 1,562 | 1,569 | 1,562 | 1,563 | +1 | +0.1% | 13,500 |
| 2012/12/18 | 1,550 | 1,565 | 1,550 | 1,562 | +12 | +0.8% | 13,400 |
| 2012/12/17 | 1,555 | 1,558 | 1,549 | 1,550 | +2 | +0.1% | 10,200 |
| 2012/12/14 | 1,541 | 1,556 | 1,541 | 1,548 | -4 | -0.3% | 34,200 |
| 2012/12/13 | 1,568 | 1,568 | 1,550 | 1,552 | ±0 | ±0% | 9,400 |
| 2012/12/12 | 1,567 | 1,569 | 1,552 | 1,552 | -8 | -0.5% | 13,500 |
| 2012/12/11 | 1,569 | 1,569 | 1,560 | 1,560 | -5 | -0.3% | 7,100 |
| 2012/12/10 | 1,563 | 1,570 | 1,556 | 1,565 | +2 | +0.1% | 9,400 |
| 2012/12/07 | 1,570 | 1,570 | 1,562 | 1,563 | -7 | -0.4% | 6,200 |
| 2012/12/06 | 1,560 | 1,570 | 1,560 | 1,570 | +11 | +0.7% | 20,100 |
| 2012/12/05 | 1,557 | 1,559 | 1,533 | 1,559 | +3 | +0.2% | 12,300 |
| 2012/12/04 | 1,547 | 1,558 | 1,541 | 1,556 | +12 | +0.8% | 12,700 |
| 2012/12/03 | 1,555 | 1,555 | 1,536 | 1,544 | -9 | -0.6% | 11,300 |
| 2012/11/30 | 1,557 | 1,560 | 1,540 | 1,553 | +5 | +0.3% | 16,500 |
| 2012/11/29 | 1,557 | 1,558 | 1,544 | 1,548 | +10 | +0.7% | 10,200 |
| 2012/11/28 | 1,563 | 1,565 | 1,535 | 1,538 | -22 | -1.4% | 19,600 |
| 2012/11/27 | 1,549 | 1,560 | 1,549 | 1,560 | +14 | +0.9% | 18,700 |
| 2012/11/26 | 1,550 | 1,550 | 1,543 | 1,546 | +2 | +0.1% | 13,900 |
| 2012/11/22 | 1,559 | 1,559 | 1,543 | 1,544 | -2 | -0.1% | 10,600 |
| 2012/11/21 | 1,564 | 1,564 | 1,543 | 1,546 | -10 | -0.6% | 11,900 |
| 2012/11/20 | 1,568 | 1,568 | 1,548 | 1,556 | +19 | +1.2% | 24,000 |
| 2012/11/19 | 1,546 | 1,555 | 1,530 | 1,537 | -9 | -0.6% | 18,800 |
| 2012/11/16 | 1,507 | 1,548 | 1,507 | 1,546 | +26 | +1.7% | 21,800 |
| 2012/11/15 | 1,513 | 1,527 | 1,512 | 1,520 | +7 | +0.5% | 8,200 |
| 2012/11/14 | 1,518 | 1,520 | 1,509 | 1,513 | +5 | +0.3% | 8,400 |
| 2012/11/13 | 1,517 | 1,517 | 1,506 | 1,508 | -9 | -0.6% | 10,000 |
| 2012/11/12 | 1,537 | 1,537 | 1,517 | 1,517 | -6 | -0.4% | 11,400 |
| 2012/11/09 | 1,520 | 1,540 | 1,517 | 1,523 | -2 | -0.1% | 11,300 |
| 2012/11/08 | 1,530 | 1,536 | 1,525 | 1,525 | -6 | -0.4% | 13,000 |
| 2012/11/07 | 1,540 | 1,544 | 1,523 | 1,531 | +2 | +0.1% | 9,900 |
| 2012/11/06 | 1,538 | 1,538 | 1,523 | 1,529 | -3 | -0.2% | 8,300 |
| 2012/11/05 | 1,543 | 1,548 | 1,530 | 1,532 | -27 | -1.7% | 7,700 |
| 2012/11/02 | 1,570 | 1,570 | 1,549 | 1,559 | -8 | -0.5% | 18,900 |
| 2012/11/01 | 1,555 | 1,569 | 1,547 | 1,567 | +15 | +1% | 32,900 |
| 2012/10/31 | 1,540 | 1,555 | 1,538 | 1,552 | +12 | +0.8% | 26,300 |
| 2012/10/30 | 1,547 | 1,548 | 1,538 | 1,540 | -6 | -0.4% | 16,700 |
2901～
2950
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
