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 |
|---|---|---|---|---|---|---|---|
| 2011/01/04 | 1,466 | 1,467 | 1,459 | 1,460 | +7 | +0.5% | 11,000 |
| 2010/12/30 | 1,454 | 1,464 | 1,453 | 1,453 | -8 | -0.5% | 10,400 |
| 2010/12/29 | 1,452 | 1,463 | 1,452 | 1,461 | +5 | +0.3% | 9,100 |
| 2010/12/28 | 1,452 | 1,460 | 1,450 | 1,456 | +2 | +0.1% | 6,900 |
| 2010/12/27 | 1,450 | 1,469 | 1,449 | 1,454 | +2 | +0.1% | 17,400 |
| 2010/12/24 | 1,451 | 1,455 | 1,450 | 1,452 | -6 | -0.4% | 14,100 |
| 2010/12/22 | 1,482 | 1,482 | 1,454 | 1,458 | -21 | -1.4% | 20,600 |
| 2010/12/21 | 1,477 | 1,488 | 1,477 | 1,479 | +2 | +0.1% | 14,900 |
| 2010/12/20 | 1,479 | 1,485 | 1,476 | 1,477 | -10 | -0.7% | 16,000 |
| 2010/12/17 | 1,485 | 1,492 | 1,480 | 1,487 | ±0 | ±0% | 22,800 |
| 2010/12/16 | 1,491 | 1,491 | 1,485 | 1,487 | -4 | -0.3% | 14,700 |
| 2010/12/15 | 1,490 | 1,494 | 1,487 | 1,491 | +1 | +0.1% | 13,400 |
| 2010/12/14 | 1,487 | 1,490 | 1,486 | 1,490 | +10 | +0.7% | 13,600 |
| 2010/12/13 | 1,475 | 1,480 | 1,470 | 1,480 | +14 | +1% | 12,900 |
| 2010/12/10 | 1,472 | 1,476 | 1,466 | 1,466 | ±0 | ±0% | 48,400 |
| 2010/12/09 | 1,467 | 1,469 | 1,464 | 1,466 | +1 | +0.1% | 9,600 |
| 2010/12/08 | 1,458 | 1,472 | 1,450 | 1,465 | +8 | +0.5% | 24,300 |
| 2010/12/07 | 1,459 | 1,466 | 1,454 | 1,457 | +1 | +0.1% | 21,300 |
| 2010/12/06 | 1,453 | 1,462 | 1,453 | 1,456 | +7 | +0.5% | 15,900 |
| 2010/12/03 | 1,449 | 1,455 | 1,447 | 1,449 | +15 | +1% | 14,400 |
| 2010/12/02 | 1,450 | 1,450 | 1,434 | 1,434 | +3 | +0.2% | 18,700 |
| 2010/12/01 | 1,428 | 1,442 | 1,424 | 1,431 | ±0 | ±0% | 13,600 |
| 2010/11/30 | 1,432 | 1,446 | 1,430 | 1,431 | -1 | -0.1% | 16,100 |
| 2010/11/29 | 1,438 | 1,445 | 1,432 | 1,432 | +16 | +1.1% | 19,600 |
| 2010/11/26 | 1,412 | 1,430 | 1,412 | 1,416 | +2 | +0.1% | 9,700 |
| 2010/11/25 | 1,416 | 1,420 | 1,414 | 1,414 | -6 | -0.4% | 12,800 |
| 2010/11/24 | 1,416 | 1,434 | 1,411 | 1,420 | -7 | -0.5% | 12,100 |
| 2010/11/22 | 1,438 | 1,438 | 1,425 | 1,427 | -4 | -0.3% | 8,300 |
| 2010/11/19 | 1,416 | 1,435 | 1,416 | 1,431 | +17 | +1.2% | 13,900 |
| 2010/11/18 | 1,405 | 1,421 | 1,401 | 1,414 | +15 | +1.1% | 19,100 |
| 2010/11/17 | 1,382 | 1,405 | 1,382 | 1,399 | +14 | +1% | 11,700 |
| 2010/11/16 | 1,389 | 1,393 | 1,382 | 1,385 | ±0 | ±0% | 12,900 |
| 2010/11/15 | 1,392 | 1,392 | 1,385 | 1,385 | ±0 | ±0% | 13,100 |
| 2010/11/12 | 1,393 | 1,393 | 1,385 | 1,385 | -5 | -0.4% | 15,000 |
| 2010/11/11 | 1,395 | 1,399 | 1,378 | 1,390 | +3 | +0.2% | 29,700 |
| 2010/11/10 | 1,386 | 1,408 | 1,386 | 1,387 | -2 | -0.1% | 23,800 |
| 2010/11/09 | 1,401 | 1,410 | 1,388 | 1,389 | -18 | -1.3% | 20,500 |
| 2010/11/08 | 1,401 | 1,408 | 1,395 | 1,407 | +10 | +0.7% | 15,400 |
| 2010/11/05 | 1,395 | 1,422 | 1,395 | 1,397 | +28 | +2% | 28,200 |
| 2010/11/04 | 1,349 | 1,386 | 1,339 | 1,369 | +22 | +1.6% | 27,200 |
| 2010/11/02 | 1,351 | 1,356 | 1,342 | 1,347 | -3 | -0.2% | 14,500 |
| 2010/11/01 | 1,373 | 1,375 | 1,350 | 1,350 | -26 | -1.9% | 21,400 |
| 2010/10/29 | 1,382 | 1,382 | 1,366 | 1,376 | -6 | -0.4% | 21,800 |
| 2010/10/28 | 1,387 | 1,387 | 1,375 | 1,382 | -6 | -0.4% | 33,900 |
| 2010/10/27 | 1,396 | 1,399 | 1,387 | 1,388 | -8 | -0.6% | 15,900 |
| 2010/10/26 | 1,420 | 1,429 | 1,390 | 1,396 | +5 | +0.4% | 16,800 |
| 2010/10/25 | 1,388 | 1,401 | 1,388 | 1,391 | +3 | +0.2% | 26,400 |
| 2010/10/22 | 1,399 | 1,399 | 1,386 | 1,388 | -8 | -0.6% | 26,800 |
| 2010/10/21 | 1,416 | 1,416 | 1,395 | 1,396 | -20 | -1.4% | 43,100 |
| 2010/10/20 | 1,439 | 1,440 | 1,412 | 1,416 | -25 | -1.7% | 35,800 |
3401～
3450
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
