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 |
|---|---|---|---|---|---|---|---|
| 2024/03/28 | 2,016 | 2,025 | 2,001 | 2,001 | -38 | -1.9% | 241,600 |
| 2024/03/27 | 2,042 | 2,047 | 2,037 | 2,039 | -7 | -0.3% | 394,200 |
| 2024/03/26 | 2,049 | 2,050 | 2,041 | 2,046 | -2 | -0.1% | 112,900 |
| 2024/03/25 | 2,045 | 2,050 | 2,040 | 2,048 | +10 | +0.5% | 78,400 |
| 2024/03/22 | 2,038 | 2,043 | 2,030 | 2,038 | +8 | +0.4% | 71,300 |
| 2024/03/21 | 2,035 | 2,035 | 2,027 | 2,030 | -1 | ±0% | 135,600 |
| 2024/03/19 | 2,039 | 2,039 | 2,027 | 2,031 | -4 | -0.2% | 133,500 |
| 2024/03/18 | 2,041 | 2,044 | 2,033 | 2,035 | -8 | -0.4% | 162,400 |
| 2024/03/15 | 2,047 | 2,048 | 2,038 | 2,043 | +2 | +0.1% | 82,600 |
| 2024/03/14 | 2,030 | 2,042 | 2,029 | 2,041 | +10 | +0.5% | 84,600 |
| 2024/03/13 | 2,035 | 2,039 | 2,028 | 2,031 | -2 | -0.1% | 63,000 |
| 2024/03/12 | 2,039 | 2,039 | 2,017 | 2,033 | -3 | -0.1% | 128,800 |
| 2024/03/11 | 2,045 | 2,048 | 2,027 | 2,036 | -4 | -0.2% | 134,700 |
| 2024/03/08 | 2,036 | 2,043 | 2,031 | 2,040 | -1 | ±0% | 88,100 |
| 2024/03/07 | 2,035 | 2,043 | 2,033 | 2,041 | +5 | +0.2% | 63,400 |
| 2024/03/06 | 2,038 | 2,043 | 2,035 | 2,036 | +2 | +0.1% | 66,700 |
| 2024/03/05 | 2,035 | 2,037 | 2,025 | 2,034 | -5 | -0.2% | 89,300 |
| 2024/03/04 | 2,055 | 2,055 | 2,033 | 2,039 | -6 | -0.3% | 109,300 |
| 2024/03/01 | 2,052 | 2,056 | 2,043 | 2,045 | -6 | -0.3% | 67,400 |
| 2024/02/29 | 2,059 | 2,059 | 2,049 | 2,051 | +1 | ±0% | 45,200 |
| 2024/02/28 | 2,051 | 2,057 | 2,049 | 2,050 | -5 | -0.2% | 50,900 |
| 2024/02/27 | 2,050 | 2,059 | 2,050 | 2,055 | +7 | +0.3% | 33,700 |
| 2024/02/26 | 2,060 | 2,063 | 2,046 | 2,048 | -11 | -0.5% | 70,700 |
| 2024/02/22 | 2,060 | 2,060 | 2,053 | 2,059 | +4 | +0.2% | 41,900 |
| 2024/02/21 | 2,055 | 2,059 | 2,046 | 2,055 | +3 | +0.1% | 41,800 |
| 2024/02/20 | 2,056 | 2,058 | 2,051 | 2,052 | +5 | +0.2% | 29,500 |
| 2024/02/19 | 2,041 | 2,049 | 2,035 | 2,047 | +14 | +0.7% | 33,400 |
| 2024/02/16 | 2,035 | 2,043 | 2,031 | 2,033 | +1 | ±0% | 61,300 |
| 2024/02/15 | 2,040 | 2,042 | 2,025 | 2,032 | -8 | -0.4% | 85,900 |
| 2024/02/14 | 2,051 | 2,053 | 2,037 | 2,040 | -9 | -0.4% | 65,100 |
| 2024/02/13 | 2,050 | 2,054 | 2,042 | 2,049 | +16 | +0.8% | 66,900 |
| 2024/02/09 | 2,035 | 2,041 | 2,028 | 2,033 | -6 | -0.3% | 96,800 |
| 2024/02/08 | 2,058 | 2,058 | 2,036 | 2,039 | -22 | -1.1% | 137,900 |
| 2024/02/07 | 2,065 | 2,070 | 2,058 | 2,061 | -2 | -0.1% | 66,500 |
| 2024/02/06 | 2,056 | 2,064 | 2,049 | 2,063 | +7 | +0.3% | 76,800 |
| 2024/02/05 | 2,057 | 2,064 | 2,054 | 2,056 | +4 | +0.2% | 61,900 |
| 2024/02/02 | 2,065 | 2,065 | 2,048 | 2,052 | -4 | -0.2% | 63,000 |
| 2024/02/01 | 2,059 | 2,067 | 2,053 | 2,056 | -3 | -0.1% | 74,500 |
| 2024/01/31 | 2,073 | 2,076 | 2,045 | 2,059 | -8 | -0.4% | 121,600 |
| 2024/01/30 | 2,087 | 2,101 | 2,066 | 2,067 | -30 | -1.4% | 144,300 |
| 2024/01/29 | 2,119 | 2,139 | 2,082 | 2,097 | -3 | -0.1% | 391,700 |
| 2024/01/26 | 2,108 | 2,108 | 2,097 | 2,100 | -2 | -0.1% | 57,600 |
| 2024/01/25 | 2,105 | 2,112 | 2,101 | 2,102 | -11 | -0.5% | 36,500 |
| 2024/01/24 | 2,117 | 2,122 | 2,110 | 2,113 | -7 | -0.3% | 43,500 |
| 2024/01/23 | 2,127 | 2,130 | 2,117 | 2,120 | +1 | ±0% | 26,300 |
| 2024/01/22 | 2,117 | 2,125 | 2,113 | 2,119 | +2 | +0.1% | 30,900 |
| 2024/01/19 | 2,121 | 2,127 | 2,117 | 2,117 | -5 | -0.2% | 32,400 |
| 2024/01/18 | 2,139 | 2,139 | 2,122 | 2,122 | -16 | -0.7% | 44,500 |
| 2024/01/17 | 2,135 | 2,148 | 2,135 | 2,138 | +4 | +0.2% | 55,300 |
| 2024/01/16 | 2,131 | 2,138 | 2,126 | 2,134 | +6 | +0.3% | 48,100 |
251～
300
件表示中 / 3674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 | 199,700円 | +0.3% | -19.3% | 0.60% | 85.52倍 | 1.39倍 |
|
レギュラーコーヒーの製造販売大手。業務用主力。イタリアントマトも運営。利益は上期偏重 |
| カンロ | 299,800円 | +5.7% | +0.6% | 3.10% | 12.92倍 | 2.50倍 |
|
のどアメ等キャンディ主力。三菱商事が販売総代理店。グミが第２の柱に。配当性向４０％を基本 |
| 養命酒 | 276,100円 | -0.6% | -34.7% | 1.63% | 57.08倍 | 0.83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 |
| フジッコ | 150,400円 | +2.0% | -25.6% | 3.06% | 42.81倍 | 0.62倍 |
|
昆布、煮豆の総菜食品で首位。菌管理技術生かしカスピ海ヨーグルトも。年末おせち商戦比重大 |
| 丸大食 | 160,100円 | +3.1% | +34.7% | 3.12% | 8.34倍 | 0.60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 |
市場注目の銘柄
チャート関連のコラム
