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 |
|---|---|---|---|---|---|---|---|
| 2012/01/12 | 1,422 | 1,425 | 1,420 | 1,420 | -2 | -0.1% | 10,900 |
| 2012/01/11 | 1,421 | 1,427 | 1,421 | 1,422 | +2 | +0.1% | 9,100 |
| 2012/01/10 | 1,408 | 1,429 | 1,408 | 1,420 | +12 | +0.9% | 12,400 |
| 2012/01/06 | 1,406 | 1,410 | 1,405 | 1,408 | -8 | -0.6% | 5,400 |
| 2012/01/05 | 1,422 | 1,424 | 1,416 | 1,416 | -3 | -0.2% | 11,200 |
| 2012/01/04 | 1,395 | 1,419 | 1,392 | 1,419 | +28 | +2% | 24,900 |
| 2011/12/30 | 1,383 | 1,391 | 1,378 | 1,391 | +15 | +1.1% | 5,400 |
| 2011/12/29 | 1,380 | 1,380 | 1,372 | 1,376 | -3 | -0.2% | 4,500 |
| 2011/12/28 | 1,372 | 1,379 | 1,369 | 1,379 | +9 | +0.7% | 7,100 |
| 2011/12/27 | 1,370 | 1,371 | 1,366 | 1,370 | +1 | +0.1% | 7,400 |
| 2011/12/26 | 1,368 | 1,371 | 1,366 | 1,369 | +2 | +0.1% | 8,500 |
| 2011/12/22 | 1,370 | 1,376 | 1,367 | 1,367 | -4 | -0.3% | 8,600 |
| 2011/12/21 | 1,388 | 1,388 | 1,370 | 1,371 | -4 | -0.3% | 10,400 |
| 2011/12/20 | 1,384 | 1,384 | 1,374 | 1,375 | -9 | -0.7% | 16,400 |
| 2011/12/19 | 1,380 | 1,387 | 1,378 | 1,384 | +4 | +0.3% | 11,100 |
| 2011/12/16 | 1,385 | 1,385 | 1,380 | 1,380 | -1 | -0.1% | 7,400 |
| 2011/12/15 | 1,383 | 1,386 | 1,380 | 1,381 | -1 | -0.1% | 15,000 |
| 2011/12/14 | 1,389 | 1,390 | 1,382 | 1,382 | -7 | -0.5% | 12,700 |
| 2011/12/13 | 1,388 | 1,392 | 1,385 | 1,389 | -1 | -0.1% | 10,100 |
| 2011/12/12 | 1,393 | 1,394 | 1,385 | 1,390 | +5 | +0.4% | 9,500 |
| 2011/12/09 | 1,383 | 1,389 | 1,383 | 1,385 | -5 | -0.4% | 25,600 |
| 2011/12/08 | 1,392 | 1,394 | 1,387 | 1,390 | -2 | -0.1% | 9,200 |
| 2011/12/07 | 1,388 | 1,394 | 1,386 | 1,392 | +7 | +0.5% | 12,200 |
| 2011/12/06 | 1,398 | 1,398 | 1,385 | 1,385 | -12 | -0.9% | 16,400 |
| 2011/12/05 | 1,395 | 1,397 | 1,389 | 1,397 | +10 | +0.7% | 12,700 |
| 2011/12/02 | 1,397 | 1,397 | 1,386 | 1,387 | -5 | -0.4% | 12,000 |
| 2011/12/01 | 1,399 | 1,401 | 1,388 | 1,392 | +1 | +0.1% | 12,400 |
| 2011/11/30 | 1,400 | 1,405 | 1,391 | 1,391 | -13 | -0.9% | 11,100 |
| 2011/11/29 | 1,412 | 1,412 | 1,390 | 1,404 | +13 | +0.9% | 17,900 |
| 2011/11/28 | 1,399 | 1,399 | 1,388 | 1,391 | +5 | +0.4% | 7,200 |
| 2011/11/25 | 1,383 | 1,395 | 1,383 | 1,386 | +3 | +0.2% | 9,600 |
| 2011/11/24 | 1,382 | 1,391 | 1,381 | 1,383 | -7 | -0.5% | 9,700 |
| 2011/11/22 | 1,385 | 1,390 | 1,383 | 1,390 | +2 | +0.1% | 13,800 |
| 2011/11/21 | 1,386 | 1,391 | 1,385 | 1,388 | +2 | +0.1% | 4,900 |
| 2011/11/18 | 1,390 | 1,391 | 1,385 | 1,386 | -8 | -0.6% | 9,900 |
| 2011/11/17 | 1,391 | 1,396 | 1,384 | 1,394 | +3 | +0.2% | 8,000 |
| 2011/11/16 | 1,400 | 1,400 | 1,390 | 1,391 | -9 | -0.6% | 6,900 |
| 2011/11/15 | 1,400 | 1,402 | 1,397 | 1,400 | ±0 | ±0% | 4,000 |
| 2011/11/14 | 1,398 | 1,403 | 1,395 | 1,400 | +5 | +0.4% | 5,200 |
| 2011/11/11 | 1,392 | 1,395 | 1,380 | 1,395 | +10 | +0.7% | 13,000 |
| 2011/11/10 | 1,391 | 1,393 | 1,381 | 1,385 | -14 | -1% | 13,000 |
| 2011/11/09 | 1,399 | 1,400 | 1,391 | 1,399 | +8 | +0.6% | 11,700 |
| 2011/11/08 | 1,395 | 1,410 | 1,391 | 1,391 | -9 | -0.6% | 8,900 |
| 2011/11/07 | 1,390 | 1,400 | 1,385 | 1,400 | +14 | +1% | 9,300 |
| 2011/11/04 | 1,380 | 1,388 | 1,373 | 1,386 | +6 | +0.4% | 13,300 |
| 2011/11/02 | 1,390 | 1,394 | 1,375 | 1,380 | -17 | -1.2% | 34,300 |
| 2011/11/01 | 1,396 | 1,402 | 1,392 | 1,397 | +1 | +0.1% | 15,800 |
| 2011/10/31 | 1,415 | 1,416 | 1,396 | 1,396 | -16 | -1.1% | 22,400 |
| 2011/10/28 | 1,422 | 1,424 | 1,405 | 1,412 | +3 | +0.2% | 19,600 |
| 2011/10/27 | 1,420 | 1,420 | 1,395 | 1,409 | -7 | -0.5% | 30,100 |
3151～
3200
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
