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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 1,503 | 1,512 | 1,501 | 1,501 | -6 | -0.4% | 27,700 |
| 2010/05/25 | 1,514 | 1,514 | 1,504 | 1,507 | +3 | +0.2% | 25,200 |
| 2010/05/24 | 1,506 | 1,513 | 1,502 | 1,504 | -2 | -0.1% | 18,900 |
| 2010/05/21 | 1,518 | 1,519 | 1,505 | 1,506 | -16 | -1.1% | 28,000 |
| 2010/05/20 | 1,527 | 1,540 | 1,521 | 1,522 | -6 | -0.4% | 24,200 |
| 2010/05/19 | 1,530 | 1,534 | 1,526 | 1,528 | -6 | -0.4% | 19,800 |
| 2010/05/18 | 1,535 | 1,540 | 1,533 | 1,534 | -12 | -0.8% | 20,500 |
| 2010/05/17 | 1,552 | 1,561 | 1,545 | 1,546 | -5 | -0.3% | 22,800 |
| 2010/05/14 | 1,556 | 1,560 | 1,551 | 1,551 | -5 | -0.3% | 12,500 |
| 2010/05/13 | 1,549 | 1,559 | 1,549 | 1,556 | +7 | +0.5% | 11,100 |
| 2010/05/12 | 1,543 | 1,557 | 1,543 | 1,549 | +7 | +0.5% | 8,900 |
| 2010/05/11 | 1,551 | 1,552 | 1,542 | 1,542 | -5 | -0.3% | 17,900 |
| 2010/05/10 | 1,544 | 1,547 | 1,535 | 1,547 | +3 | +0.2% | 21,900 |
| 2010/05/07 | 1,547 | 1,558 | 1,536 | 1,544 | -6 | -0.4% | 28,200 |
| 2010/05/06 | 1,564 | 1,565 | 1,550 | 1,550 | -15 | -1% | 27,100 |
| 2010/04/30 | 1,567 | 1,571 | 1,564 | 1,565 | +6 | +0.4% | 12,700 |
| 2010/04/28 | 1,567 | 1,572 | 1,558 | 1,559 | -13 | -0.8% | 29,100 |
| 2010/04/27 | 1,576 | 1,578 | 1,568 | 1,572 | +5 | +0.3% | 16,600 |
| 2010/04/26 | 1,565 | 1,580 | 1,565 | 1,567 | -3 | -0.2% | 26,000 |
| 2010/04/23 | 1,563 | 1,571 | 1,563 | 1,570 | +7 | +0.4% | 12,600 |
| 2010/04/22 | 1,573 | 1,573 | 1,563 | 1,563 | -9 | -0.6% | 23,200 |
| 2010/04/21 | 1,574 | 1,579 | 1,571 | 1,572 | +3 | +0.2% | 12,200 |
| 2010/04/20 | 1,568 | 1,572 | 1,566 | 1,569 | +2 | +0.1% | 8,100 |
| 2010/04/19 | 1,573 | 1,580 | 1,567 | 1,567 | -8 | -0.5% | 13,400 |
| 2010/04/16 | 1,577 | 1,584 | 1,575 | 1,575 | -8 | -0.5% | 10,900 |
| 2010/04/15 | 1,589 | 1,589 | 1,583 | 1,583 | -1 | -0.1% | 7,400 |
| 2010/04/14 | 1,580 | 1,591 | 1,580 | 1,584 | +4 | +0.3% | 15,200 |
| 2010/04/13 | 1,591 | 1,591 | 1,580 | 1,580 | -5 | -0.3% | 12,100 |
| 2010/04/12 | 1,590 | 1,593 | 1,585 | 1,585 | ±0 | ±0% | 15,100 |
| 2010/04/09 | 1,582 | 1,587 | 1,581 | 1,585 | +4 | +0.3% | 10,200 |
| 2010/04/08 | 1,585 | 1,590 | 1,581 | 1,581 | -7 | -0.4% | 12,400 |
| 2010/04/07 | 1,586 | 1,590 | 1,584 | 1,588 | +5 | +0.3% | 12,100 |
| 2010/04/06 | 1,589 | 1,589 | 1,583 | 1,583 | -5 | -0.3% | 13,100 |
| 2010/04/05 | 1,588 | 1,588 | 1,584 | 1,588 | +3 | +0.2% | 16,600 |
| 2010/04/02 | 1,589 | 1,591 | 1,583 | 1,585 | -4 | -0.3% | 12,200 |
| 2010/04/01 | 1,590 | 1,593 | 1,582 | 1,589 | - | - | 24,600 |
3551～
3586
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
