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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 2,065 | 2,071 | 2,057 | 2,064 | -7 | -0.3% | 57,600 |
2023/02/24 | 2,067 | 2,073 | 2,065 | 2,071 | ±0 | ±0% | 36,100 |
2023/02/22 | 2,067 | 2,074 | 2,066 | 2,071 | +4 | +0.2% | 23,400 |
2023/02/21 | 2,074 | 2,077 | 2,066 | 2,067 | -7 | -0.3% | 21,900 |
2023/02/20 | 2,079 | 2,079 | 2,072 | 2,074 | +2 | +0.1% | 14,500 |
2023/02/17 | 2,071 | 2,080 | 2,071 | 2,072 | -5 | -0.2% | 20,800 |
2023/02/16 | 2,082 | 2,082 | 2,072 | 2,077 | +3 | +0.1% | 21,200 |
2023/02/15 | 2,078 | 2,080 | 2,072 | 2,074 | -9 | -0.4% | 14,700 |
2023/02/14 | 2,082 | 2,086 | 2,075 | 2,083 | +14 | +0.7% | 17,500 |
2023/02/13 | 2,074 | 2,080 | 2,068 | 2,069 | -1 | ±0% | 17,000 |
2023/02/10 | 2,061 | 2,080 | 2,061 | 2,070 | +4 | +0.2% | 22,200 |
2023/02/09 | 2,063 | 2,080 | 2,063 | 2,066 | -8 | -0.4% | 23,000 |
2023/02/08 | 2,063 | 2,078 | 2,063 | 2,074 | +4 | +0.2% | 14,700 |
2023/02/07 | 2,075 | 2,078 | 2,067 | 2,070 | -1 | ±0% | 14,700 |
2023/02/06 | 2,061 | 2,071 | 2,059 | 2,071 | +10 | +0.5% | 20,600 |
2023/02/03 | 2,059 | 2,066 | 2,055 | 2,061 | ±0 | ±0% | 24,400 |
2023/02/02 | 2,072 | 2,072 | 2,060 | 2,061 | -2 | -0.1% | 17,800 |
2023/02/01 | 2,070 | 2,072 | 2,061 | 2,063 | +5 | +0.2% | 16,900 |
2023/01/31 | 2,078 | 2,080 | 2,058 | 2,058 | -26 | -1.2% | 49,300 |
2023/01/30 | 2,079 | 2,098 | 2,075 | 2,084 | +7 | +0.3% | 37,700 |
2023/01/27 | 2,082 | 2,084 | 2,071 | 2,077 | -5 | -0.2% | 19,300 |
2023/01/26 | 2,109 | 2,109 | 2,082 | 2,082 | -17 | -0.8% | 14,700 |
2023/01/25 | 2,085 | 2,108 | 2,085 | 2,099 | +9 | +0.4% | 26,800 |
2023/01/24 | 2,079 | 2,093 | 2,075 | 2,090 | +14 | +0.7% | 31,700 |
2023/01/23 | 2,074 | 2,077 | 2,063 | 2,076 | +2 | +0.1% | 24,100 |
2023/01/20 | 2,067 | 2,083 | 2,067 | 2,074 | +7 | +0.3% | 14,000 |
2023/01/19 | 2,068 | 2,077 | 2,062 | 2,067 | -10 | -0.5% | 17,100 |
2023/01/18 | 2,067 | 2,086 | 2,067 | 2,077 | +10 | +0.5% | 21,300 |
2023/01/17 | 2,070 | 2,074 | 2,063 | 2,067 | +7 | +0.3% | 15,300 |
2023/01/16 | 2,051 | 2,071 | 2,051 | 2,060 | +9 | +0.4% | 17,500 |
2023/01/13 | 2,062 | 2,074 | 2,051 | 2,051 | -20 | -1% | 24,000 |
2023/01/12 | 2,058 | 2,071 | 2,057 | 2,071 | +13 | +0.6% | 19,700 |
2023/01/11 | 2,057 | 2,064 | 2,051 | 2,058 | +13 | +0.6% | 14,000 |
2023/01/10 | 2,049 | 2,062 | 2,045 | 2,045 | -4 | -0.2% | 24,300 |
2023/01/06 | 2,050 | 2,057 | 2,047 | 2,049 | -3 | -0.1% | 18,000 |
2023/01/05 | 2,049 | 2,055 | 2,043 | 2,052 | -2 | -0.1% | 26,600 |
2023/01/04 | 2,070 | 2,070 | 2,051 | 2,054 | -8 | -0.4% | 23,100 |
2022/12/30 | 2,079 | 2,083 | 2,062 | 2,062 | -18 | -0.9% | 19,500 |
2022/12/29 | 2,085 | 2,085 | 2,067 | 2,080 | -2 | -0.1% | 20,100 |
2022/12/28 | 2,080 | 2,084 | 2,075 | 2,082 | +3 | +0.1% | 17,200 |
2022/12/27 | 2,075 | 2,087 | 2,074 | 2,079 | +6 | +0.3% | 13,200 |
2022/12/26 | 2,075 | 2,075 | 2,067 | 2,073 | +7 | +0.3% | 12,400 |
2022/12/23 | 2,049 | 2,066 | 2,049 | 2,066 | +3 | +0.1% | 15,800 |
2022/12/22 | 2,063 | 2,065 | 2,054 | 2,063 | +13 | +0.6% | 16,100 |
2022/12/21 | 2,049 | 2,058 | 2,039 | 2,050 | -4 | -0.2% | 35,900 |
2022/12/20 | 2,080 | 2,080 | 2,048 | 2,054 | -23 | -1.1% | 29,900 |
2022/12/19 | 2,064 | 2,079 | 2,064 | 2,077 | +26 | +1.3% | 17,200 |
2022/12/16 | 2,067 | 2,077 | 2,050 | 2,051 | -16 | -0.8% | 54,100 |
2022/12/15 | 2,079 | 2,087 | 2,067 | 2,067 | -23 | -1.1% | 12,400 |
2022/12/14 | 2,069 | 2,092 | 2,065 | 2,090 | +27 | +1.3% | 37,300 |
301~
350
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