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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 2,100 | 2,104 | 2,091 | 2,104 | +17 | +0.8% | 26,400 |
2023/05/11 | 2,103 | 2,103 | 2,087 | 2,087 | -8 | -0.4% | 14,500 |
2023/05/10 | 2,108 | 2,108 | 2,095 | 2,095 | -13 | -0.6% | 20,200 |
2023/05/09 | 2,100 | 2,113 | 2,100 | 2,108 | +10 | +0.5% | 38,700 |
2023/05/08 | 2,089 | 2,098 | 2,086 | 2,098 | +9 | +0.4% | 23,000 |
2023/05/02 | 2,108 | 2,108 | 2,081 | 2,089 | -17 | -0.8% | 24,700 |
2023/05/01 | 2,096 | 2,107 | 2,093 | 2,106 | +10 | +0.5% | 38,600 |
2023/04/28 | 2,090 | 2,098 | 2,080 | 2,096 | +23 | +1.1% | 37,700 |
2023/04/27 | 2,077 | 2,080 | 2,068 | 2,073 | -10 | -0.5% | 34,100 |
2023/04/26 | 2,090 | 2,102 | 2,082 | 2,083 | -13 | -0.6% | 23,400 |
2023/04/25 | 2,100 | 2,110 | 2,092 | 2,096 | -3 | -0.1% | 32,600 |
2023/04/24 | 2,093 | 2,107 | 2,091 | 2,099 | +14 | +0.7% | 41,900 |
2023/04/21 | 2,077 | 2,092 | 2,074 | 2,085 | +8 | +0.4% | 40,000 |
2023/04/20 | 2,077 | 2,084 | 2,074 | 2,077 | -1 | ±0% | 34,200 |
2023/04/19 | 2,069 | 2,082 | 2,068 | 2,078 | +7 | +0.3% | 31,900 |
2023/04/18 | 2,070 | 2,078 | 2,063 | 2,071 | +6 | +0.3% | 41,500 |
2023/04/17 | 2,068 | 2,069 | 2,062 | 2,065 | +3 | +0.1% | 22,300 |
2023/04/14 | 2,060 | 2,073 | 2,058 | 2,062 | +6 | +0.3% | 57,800 |
2023/04/13 | 2,046 | 2,059 | 2,045 | 2,056 | +10 | +0.5% | 43,500 |
2023/04/12 | 2,044 | 2,053 | 2,044 | 2,046 | +3 | +0.1% | 22,800 |
2023/04/11 | 2,046 | 2,052 | 2,040 | 2,043 | -4 | -0.2% | 27,200 |
2023/04/10 | 2,038 | 2,049 | 2,038 | 2,047 | +9 | +0.4% | 24,100 |
2023/04/07 | 2,052 | 2,052 | 2,038 | 2,038 | -6 | -0.3% | 26,600 |
2023/04/06 | 2,035 | 2,057 | 2,031 | 2,044 | +6 | +0.3% | 44,900 |
2023/04/05 | 2,046 | 2,046 | 2,032 | 2,038 | -15 | -0.7% | 33,600 |
2023/04/04 | 2,050 | 2,056 | 2,044 | 2,053 | +6 | +0.3% | 92,200 |
2023/04/03 | 2,025 | 2,047 | 2,019 | 2,047 | +24 | +1.2% | 55,800 |
2023/03/31 | 2,032 | 2,032 | 2,016 | 2,023 | -5 | -0.2% | 55,400 |
2023/03/30 | 2,039 | 2,039 | 2,023 | 2,028 | -24 | -1.2% | 128,700 |
2023/03/29 | 2,034 | 2,052 | 2,027 | 2,052 | +16 | +0.8% | 249,000 |
2023/03/28 | 2,037 | 2,043 | 2,032 | 2,036 | -1 | ±0% | 150,900 |
2023/03/27 | 2,023 | 2,039 | 2,023 | 2,037 | +11 | +0.5% | 166,600 |
2023/03/24 | 2,029 | 2,029 | 2,015 | 2,026 | -7 | -0.3% | 223,200 |
2023/03/23 | 2,030 | 2,034 | 2,022 | 2,033 | -3 | -0.1% | 88,100 |
2023/03/22 | 2,041 | 2,041 | 2,030 | 2,036 | +13 | +0.6% | 69,100 |
2023/03/20 | 2,041 | 2,041 | 2,023 | 2,023 | -22 | -1.1% | 122,800 |
2023/03/17 | 2,041 | 2,049 | 2,041 | 2,045 | +4 | +0.2% | 121,300 |
2023/03/16 | 2,039 | 2,043 | 2,026 | 2,041 | -10 | -0.5% | 95,300 |
2023/03/15 | 2,066 | 2,066 | 2,049 | 2,051 | -4 | -0.2% | 82,600 |
2023/03/14 | 2,060 | 2,063 | 2,040 | 2,055 | -14 | -0.7% | 128,800 |
2023/03/13 | 2,070 | 2,073 | 2,060 | 2,069 | -10 | -0.5% | 62,300 |
2023/03/10 | 2,080 | 2,090 | 2,075 | 2,079 | -10 | -0.5% | 99,600 |
2023/03/09 | 2,091 | 2,092 | 2,084 | 2,089 | +1 | ±0% | 41,300 |
2023/03/08 | 2,088 | 2,092 | 2,083 | 2,088 | -1 | ±0% | 42,600 |
2023/03/07 | 2,085 | 2,090 | 2,081 | 2,089 | +3 | +0.1% | 41,600 |
2023/03/06 | 2,085 | 2,087 | 2,080 | 2,086 | +5 | +0.2% | 40,600 |
2023/03/03 | 2,080 | 2,085 | 2,072 | 2,081 | +13 | +0.6% | 63,900 |
2023/03/02 | 2,073 | 2,080 | 2,066 | 2,068 | -5 | -0.2% | 36,700 |
2023/03/01 | 2,063 | 2,077 | 2,063 | 2,073 | +5 | +0.2% | 24,800 |
2023/02/28 | 2,060 | 2,068 | 2,060 | 2,068 | +4 | +0.2% | 21,400 |
251~
300
件表示中 / 3458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 | 203,800円 | +0.3% | -19.3% | 0.59% | 87.28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 |
湖池屋 | 443,000円 | +7.6% | +13.2% | 1.24% | 18.90倍 | 2.76倍 |
|
日本初の量産化に成功したポテトチップスなど菓子中堅。粒菓子も。親会社は日清食品HD |
中部飼 | 152,300円 | -10.8% | +3.0% | 3.28% | 13.24倍 | 0.69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 |
丸大食 | 162,000円 | +2.7% | +20.9% | 1.85% | 10.07倍 | 0.65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 |
わらべや | 239,600円 | +11.1% | -31.1% | 3.76% | 14.94倍 | 0.79倍 |
|
中食業界で首位。セブン‐イレブン向けが収益の柱。米飯類が主力。技術進歩でチルド製品強み |
市場注目の銘柄
チャート関連のコラム