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 |
|---|---|---|---|---|---|---|---|
| 2010/09/30 | 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 |
| 2010/08/05 | 1,531 | 1,538 | 1,529 | 1,538 | +9 | +0.6% | 13,400 |
| 2010/08/04 | 1,538 | 1,538 | 1,520 | 1,529 | -10 | -0.6% | 11,000 |
| 2010/08/03 | 1,537 | 1,539 | 1,530 | 1,539 | +11 | +0.7% | 6,900 |
| 2010/08/02 | 1,536 | 1,537 | 1,520 | 1,528 | +1 | +0.1% | 9,500 |
| 2010/07/30 | 1,532 | 1,542 | 1,526 | 1,527 | -9 | -0.6% | 15,800 |
| 2010/07/29 | 1,539 | 1,543 | 1,536 | 1,536 | -4 | -0.3% | 10,200 |
| 2010/07/28 | 1,537 | 1,544 | 1,530 | 1,540 | +10 | +0.7% | 12,400 |
| 2010/07/27 | 1,535 | 1,537 | 1,530 | 1,530 | -2 | -0.1% | 6,400 |
| 2010/07/26 | 1,537 | 1,539 | 1,530 | 1,532 | -3 | -0.2% | 7,700 |
| 2010/07/23 | 1,528 | 1,540 | 1,516 | 1,535 | +14 | +0.9% | 13,400 |
| 2010/07/22 | 1,524 | 1,529 | 1,512 | 1,521 | -10 | -0.7% | 13,100 |
| 2010/07/21 | 1,535 | 1,539 | 1,520 | 1,531 | -3 | -0.2% | 12,600 |
3551～
3600
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
