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 |
|---|---|---|---|---|---|---|---|
| 2010/10/19 | 1,450 | 1,451 | 1,441 | 1,441 | -4 | -0.3% | 16,500 |
| 2010/10/18 | 1,433 | 1,452 | 1,433 | 1,445 | +21 | +1.5% | 14,800 |
| 2010/10/15 | 1,460 | 1,461 | 1,422 | 1,424 | -42 | -2.9% | 40,700 |
| 2010/10/14 | 1,481 | 1,484 | 1,455 | 1,466 | -12 | -0.8% | 33,200 |
| 2010/10/13 | 1,500 | 1,501 | 1,478 | 1,478 | -20 | -1.3% | 38,900 |
| 2010/10/12 | 1,543 | 1,543 | 1,496 | 1,498 | -36 | -2.3% | 26,700 |
| 2010/10/08 | 1,529 | 1,545 | 1,529 | 1,534 | +20 | +1.3% | 44,300 |
| 2010/10/07 | 1,507 | 1,517 | 1,507 | 1,514 | +10 | +0.7% | 11,800 |
| 2010/10/06 | 1,519 | 1,519 | 1,496 | 1,504 | -8 | -0.5% | 16,900 |
| 2010/10/05 | 1,506 | 1,516 | 1,499 | 1,512 | +2 | +0.1% | 25,400 |
| 2010/10/04 | 1,518 | 1,518 | 1,509 | 1,510 | -7 | -0.5% | 15,300 |
| 2010/10/01 | 1,520 | 1,523 | 1,511 | 1,517 | -1 | -0.1% | 13,500 |
| 2010/09/30 | 1,544 | 1,547 | 1,518 | 1,518 | -28 | -1.8% | 16,600 |
| 2010/09/29 | 1,534 | 1,546 | 1,532 | 1,546 | +9 | +0.6% | 17,300 |
| 2010/09/28 | 1,534 | 1,537 | 1,530 | 1,537 | -20 | -1.3% | 40,100 |
| 2010/09/27 | 1,549 | 1,557 | 1,545 | 1,557 | +8 | +0.5% | 97,400 |
| 2010/09/24 | 1,552 | 1,554 | 1,549 | 1,549 | -3 | -0.2% | 38,200 |
| 2010/09/22 | 1,555 | 1,557 | 1,552 | 1,552 | -3 | -0.2% | 13,800 |
| 2010/09/21 | 1,560 | 1,563 | 1,555 | 1,555 | -2 | -0.1% | 14,000 |
| 2010/09/17 | 1,558 | 1,562 | 1,555 | 1,557 | +3 | +0.2% | 16,800 |
| 2010/09/16 | 1,558 | 1,558 | 1,551 | 1,554 | ±0 | ±0% | 9,300 |
| 2010/09/15 | 1,550 | 1,560 | 1,548 | 1,554 | +5 | +0.3% | 21,100 |
| 2010/09/14 | 1,551 | 1,554 | 1,547 | 1,549 | -2 | -0.1% | 8,900 |
| 2010/09/13 | 1,549 | 1,552 | 1,547 | 1,551 | +4 | +0.3% | 8,900 |
| 2010/09/10 | 1,546 | 1,553 | 1,538 | 1,547 | -2 | -0.1% | 37,700 |
| 2010/09/09 | 1,546 | 1,550 | 1,542 | 1,549 | +3 | +0.2% | 11,400 |
| 2010/09/08 | 1,549 | 1,550 | 1,538 | 1,546 | -9 | -0.6% | 15,200 |
| 2010/09/07 | 1,553 | 1,555 | 1,551 | 1,555 | -4 | -0.3% | 13,300 |
| 2010/09/06 | 1,559 | 1,562 | 1,554 | 1,559 | ±0 | ±0% | 16,400 |
| 2010/09/03 | 1,549 | 1,561 | 1,549 | 1,559 | -1 | -0.1% | 10,200 |
| 2010/09/02 | 1,555 | 1,561 | 1,549 | 1,560 | +17 | +1.1% | 14,200 |
| 2010/09/01 | 1,536 | 1,546 | 1,532 | 1,543 | +7 | +0.5% | 21,100 |
| 2010/08/31 | 1,553 | 1,556 | 1,536 | 1,536 | -23 | -1.5% | 17,400 |
| 2010/08/30 | 1,554 | 1,566 | 1,553 | 1,559 | +5 | +0.3% | 19,100 |
| 2010/08/27 | 1,544 | 1,554 | 1,544 | 1,554 | +8 | +0.5% | 21,000 |
| 2010/08/26 | 1,545 | 1,547 | 1,540 | 1,546 | +2 | +0.1% | 14,100 |
| 2010/08/25 | 1,539 | 1,548 | 1,539 | 1,544 | +5 | +0.3% | 12,300 |
| 2010/08/24 | 1,535 | 1,540 | 1,533 | 1,539 | +1 | +0.1% | 9,000 |
| 2010/08/23 | 1,537 | 1,540 | 1,537 | 1,538 | +2 | +0.1% | 7,500 |
| 2010/08/20 | 1,549 | 1,549 | 1,536 | 1,536 | -13 | -0.8% | 14,800 |
| 2010/08/19 | 1,534 | 1,550 | 1,534 | 1,549 | +4 | +0.3% | 7,800 |
| 2010/08/18 | 1,548 | 1,554 | 1,542 | 1,545 | -5 | -0.3% | 17,400 |
| 2010/08/17 | 1,531 | 1,550 | 1,531 | 1,550 | +8 | +0.5% | 7,700 |
| 2010/08/16 | 1,534 | 1,544 | 1,534 | 1,542 | +7 | +0.5% | 6,100 |
| 2010/08/13 | 1,535 | 1,536 | 1,532 | 1,535 | +2 | +0.1% | 7,200 |
| 2010/08/12 | 1,521 | 1,535 | 1,521 | 1,533 | +5 | +0.3% | 9,500 |
| 2010/08/11 | 1,541 | 1,541 | 1,528 | 1,528 | -11 | -0.7% | 16,400 |
| 2010/08/10 | 1,543 | 1,545 | 1,538 | 1,539 | -8 | -0.5% | 7,000 |
| 2010/08/09 | 1,543 | 1,547 | 1,540 | 1,547 | +1 | +0.1% | 6,800 |
| 2010/08/06 | 1,538 | 1,546 | 1,532 | 1,546 | +8 | +0.5% | 10,500 |
3451～
3500
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
