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 |
|---|---|---|---|---|---|---|---|
| 2012/08/16 | 1,507 | 1,520 | 1,507 | 1,518 | +11 | +0.7% | 14,600 |
| 2012/08/15 | 1,512 | 1,520 | 1,504 | 1,507 | -3 | -0.2% | 12,500 |
| 2012/08/14 | 1,500 | 1,511 | 1,500 | 1,510 | +12 | +0.8% | 17,000 |
| 2012/08/13 | 1,498 | 1,500 | 1,495 | 1,498 | +1 | +0.1% | 6,800 |
| 2012/08/10 | 1,495 | 1,500 | 1,495 | 1,497 | +7 | +0.5% | 11,000 |
| 2012/08/09 | 1,486 | 1,490 | 1,477 | 1,490 | +5 | +0.3% | 15,000 |
| 2012/08/08 | 1,482 | 1,485 | 1,477 | 1,485 | +5 | +0.3% | 13,600 |
| 2012/08/07 | 1,477 | 1,481 | 1,475 | 1,480 | +4 | +0.3% | 12,500 |
| 2012/08/06 | 1,476 | 1,477 | 1,462 | 1,476 | +16 | +1.1% | 11,700 |
| 2012/08/03 | 1,461 | 1,464 | 1,456 | 1,460 | -11 | -0.7% | 8,300 |
| 2012/08/02 | 1,475 | 1,475 | 1,460 | 1,471 | +8 | +0.5% | 15,600 |
| 2012/08/01 | 1,466 | 1,468 | 1,461 | 1,463 | -2 | -0.1% | 5,700 |
| 2012/07/31 | 1,472 | 1,474 | 1,464 | 1,465 | -2 | -0.1% | 8,300 |
| 2012/07/30 | 1,469 | 1,469 | 1,452 | 1,467 | +16 | +1.1% | 8,900 |
| 2012/07/27 | 1,450 | 1,455 | 1,448 | 1,451 | +2 | +0.1% | 7,900 |
| 2012/07/26 | 1,440 | 1,449 | 1,437 | 1,449 | +9 | +0.6% | 9,900 |
| 2012/07/25 | 1,435 | 1,446 | 1,435 | 1,440 | +2 | +0.1% | 12,100 |
| 2012/07/24 | 1,449 | 1,450 | 1,437 | 1,438 | +3 | +0.2% | 13,800 |
| 2012/07/23 | 1,434 | 1,454 | 1,434 | 1,435 | +1 | +0.1% | 16,900 |
| 2012/07/20 | 1,443 | 1,444 | 1,433 | 1,434 | -9 | -0.6% | 10,700 |
| 2012/07/19 | 1,451 | 1,464 | 1,443 | 1,443 | +1 | +0.1% | 8,300 |
| 2012/07/18 | 1,448 | 1,451 | 1,442 | 1,442 | +1 | +0.1% | 4,700 |
| 2012/07/17 | 1,460 | 1,460 | 1,441 | 1,441 | -4 | -0.3% | 8,100 |
| 2012/07/13 | 1,445 | 1,455 | 1,445 | 1,445 | ±0 | ±0% | 7,700 |
| 2012/07/12 | 1,453 | 1,460 | 1,445 | 1,445 | -8 | -0.6% | 11,800 |
| 2012/07/11 | 1,466 | 1,466 | 1,453 | 1,453 | -2 | -0.1% | 7,600 |
| 2012/07/10 | 1,456 | 1,463 | 1,455 | 1,455 | -2 | -0.1% | 10,900 |
| 2012/07/09 | 1,460 | 1,467 | 1,452 | 1,457 | -3 | -0.2% | 9,500 |
| 2012/07/06 | 1,472 | 1,479 | 1,458 | 1,460 | -18 | -1.2% | 14,200 |
| 2012/07/05 | 1,480 | 1,482 | 1,478 | 1,478 | -2 | -0.1% | 6,500 |
| 2012/07/04 | 1,478 | 1,482 | 1,476 | 1,480 | +5 | +0.3% | 10,600 |
| 2012/07/03 | 1,478 | 1,478 | 1,459 | 1,475 | +11 | +0.8% | 8,200 |
| 2012/07/02 | 1,474 | 1,474 | 1,464 | 1,464 | -9 | -0.6% | 8,800 |
| 2012/06/29 | 1,469 | 1,477 | 1,463 | 1,473 | +10 | +0.7% | 15,600 |
| 2012/06/28 | 1,460 | 1,469 | 1,458 | 1,463 | +3 | +0.2% | 10,400 |
| 2012/06/27 | 1,444 | 1,460 | 1,439 | 1,460 | +16 | +1.1% | 12,700 |
| 2012/06/26 | 1,438 | 1,456 | 1,438 | 1,444 | +4 | +0.3% | 14,700 |
| 2012/06/25 | 1,445 | 1,446 | 1,440 | 1,440 | -8 | -0.6% | 13,000 |
| 2012/06/22 | 1,450 | 1,453 | 1,442 | 1,448 | -12 | -0.8% | 6,700 |
| 2012/06/21 | 1,469 | 1,469 | 1,459 | 1,460 | -9 | -0.6% | 9,200 |
| 2012/06/20 | 1,462 | 1,470 | 1,455 | 1,469 | +22 | +1.5% | 13,700 |
| 2012/06/19 | 1,458 | 1,461 | 1,445 | 1,447 | -11 | -0.8% | 6,700 |
| 2012/06/18 | 1,469 | 1,469 | 1,452 | 1,458 | +8 | +0.6% | 8,000 |
| 2012/06/15 | 1,439 | 1,452 | 1,435 | 1,450 | +26 | +1.8% | 11,200 |
| 2012/06/14 | 1,421 | 1,424 | 1,421 | 1,424 | -1 | -0.1% | 5,800 |
| 2012/06/13 | 1,430 | 1,431 | 1,420 | 1,425 | -5 | -0.3% | 5,300 |
| 2012/06/12 | 1,430 | 1,430 | 1,417 | 1,430 | -8 | -0.6% | 12,100 |
| 2012/06/11 | 1,446 | 1,447 | 1,436 | 1,438 | -8 | -0.6% | 8,100 |
| 2012/06/08 | 1,444 | 1,447 | 1,418 | 1,446 | +6 | +0.4% | 25,900 |
| 2012/06/07 | 1,429 | 1,440 | 1,425 | 1,440 | +16 | +1.1% | 10,000 |
3001～
3050
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
