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 |
|---|---|---|---|---|---|---|---|
| 2010/12/14 | 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 |
| 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 |
3501～
3550
件表示中 / 3674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 | 199,700円 | +0.3% | -19.3% | 0.60% | 85.52倍 | 1.39倍 |
|
レギュラーコーヒーの製造販売大手。業務用主力。イタリアントマトも運営。利益は上期偏重 |
| カンロ | 299,800円 | +5.7% | +0.6% | 3.10% | 12.92倍 | 2.50倍 |
|
のどアメ等キャンディ主力。三菱商事が販売総代理店。グミが第２の柱に。配当性向４０％を基本 |
| 養命酒 | 276,100円 | -0.6% | -34.7% | 1.63% | 57.08倍 | 0.83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 |
| フジッコ | 150,400円 | +2.0% | -25.6% | 3.06% | 42.81倍 | 0.62倍 |
|
昆布、煮豆の総菜食品で首位。菌管理技術生かしカスピ海ヨーグルトも。年末おせち商戦比重大 |
| 丸大食 | 160,100円 | +3.1% | +34.7% | 3.12% | 8.34倍 | 0.60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 |
市場注目の銘柄
チャート関連のコラム
