キユーピーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/30 | 3,360 | 3,429 | 3,337 | 3,405 | +74 | +2.2% | 691,400 |
| 2025/05/29 | 3,344 | 3,348 | 3,320 | 3,331 | -41 | -1.2% | 617,600 |
| 2025/05/28 | 3,380 | 3,401 | 3,364 | 3,372 | -14 | -0.4% | 878,800 |
| 2025/05/27 | 3,310 | 3,399 | 3,302 | 3,386 | +143 | +4.4% | 1,214,000 |
| 2025/05/26 | 3,231 | 3,258 | 3,218 | 3,243 | +19 | +0.6% | 272,900 |
| 2025/05/23 | 3,224 | 3,228 | 3,211 | 3,224 | +5 | +0.2% | 218,500 |
| 2025/05/22 | 3,198 | 3,231 | 3,192 | 3,219 | +11 | +0.3% | 400,600 |
| 2025/05/21 | 3,222 | 3,237 | 3,202 | 3,208 | -14 | -0.4% | 276,800 |
| 2025/05/20 | 3,276 | 3,279 | 3,214 | 3,222 | -44 | -1.3% | 321,600 |
| 2025/05/19 | 3,250 | 3,268 | 3,237 | 3,266 | +21 | +0.6% | 276,200 |
| 2025/05/16 | 3,242 | 3,250 | 3,214 | 3,245 | +8 | +0.2% | 239,000 |
| 2025/05/15 | 3,193 | 3,243 | 3,192 | 3,237 | +44 | +1.4% | 261,000 |
| 2025/05/14 | 3,217 | 3,221 | 3,157 | 3,193 | -60 | -1.8% | 485,500 |
| 2025/05/13 | 3,285 | 3,301 | 3,246 | 3,253 | -60 | -1.8% | 459,400 |
| 2025/05/12 | 3,349 | 3,349 | 3,300 | 3,313 | -36 | -1.1% | 456,500 |
| 2025/05/09 | 3,320 | 3,358 | 3,301 | 3,349 | +9 | +0.3% | 452,000 |
| 2025/05/08 | 3,345 | 3,358 | 3,316 | 3,340 | -8 | -0.2% | 552,800 |
| 2025/05/07 | 3,332 | 3,364 | 3,321 | 3,348 | +32 | +1% | 706,400 |
| 2025/05/02 | 3,300 | 3,333 | 3,276 | 3,316 | +67 | +2.1% | 915,300 |
| 2025/05/01 | 3,244 | 3,257 | 3,221 | 3,249 | ±0 | ±0% | 466,900 |
| 2025/04/30 | 3,179 | 3,268 | 3,179 | 3,249 | +74 | +2.3% | 845,000 |
| 2025/04/28 | 3,173 | 3,216 | 3,167 | 3,175 | -7 | -0.2% | 602,600 |
| 2025/04/25 | 3,210 | 3,214 | 3,177 | 3,182 | ±0 | ±0% | 613,900 |
| 2025/04/24 | 3,249 | 3,275 | 3,173 | 3,182 | -79 | -2.4% | 654,000 |
| 2025/04/23 | 3,310 | 3,314 | 3,254 | 3,261 | -64 | -1.9% | 733,400 |
| 2025/04/22 | 3,249 | 3,343 | 3,233 | 3,325 | +72 | +2.2% | 854,100 |
| 2025/04/21 | 3,270 | 3,316 | 3,252 | 3,253 | -15 | -0.5% | 987,600 |
| 2025/04/18 | 3,163 | 3,290 | 3,153 | 3,268 | +123 | +3.9% | 1,230,900 |
| 2025/04/17 | 3,114 | 3,155 | 3,090 | 3,145 | +55 | +1.8% | 709,200 |
| 2025/04/16 | 3,051 | 3,090 | 3,031 | 3,090 | +16 | +0.5% | 477,400 |
| 2025/04/15 | 3,122 | 3,122 | 3,059 | 3,074 | -18 | -0.6% | 358,300 |
| 2025/04/14 | 3,110 | 3,132 | 3,078 | 3,092 | +29 | +0.9% | 609,300 |
| 2025/04/11 | 3,038 | 3,100 | 3,005 | 3,063 | -39 | -1.3% | 823,100 |
| 2025/04/10 | 3,060 | 3,103 | 2,992.5 | 3,102 | +93 | +3.1% | 777,600 |
| 2025/04/09 | 2,997 | 3,040 | 2,932 | 3,009 | +11 | +0.4% | 845,200 |
| 2025/04/08 | 2,945 | 3,007 | 2,895 | 2,998 | +103 | +3.6% | 721,400 |
| 2025/04/07 | 2,879 | 2,956 | 2,843 | 2,895 | -132 | -4.4% | 1,058,200 |
| 2025/04/04 | 2,889.5 | 3,029 | 2,823 | 3,027 | +187.5 | +6.6% | 1,877,400 |
| 2025/04/03 | 2,815 | 2,851.5 | 2,805 | 2,839.5 | -11 | -0.4% | 691,600 |
| 2025/04/02 | 2,915 | 2,918 | 2,850.5 | 2,850.5 | -69 | -2.4% | 679,800 |
| 2025/04/01 | 2,937 | 2,949 | 2,916 | 2,919.5 | -0.5 | ±0% | 456,900 |
| 2025/03/31 | 2,954 | 2,958.5 | 2,919 | 2,920 | -34 | -1.2% | 660,500 |
| 2025/03/28 | 2,948 | 2,959 | 2,931 | 2,954 | +6.5 | +0.2% | 393,300 |
| 2025/03/27 | 2,930 | 2,947.5 | 2,919.5 | 2,947.5 | +30.5 | +1% | 436,700 |
| 2025/03/26 | 2,925 | 2,937 | 2,914 | 2,917 | -10.5 | -0.4% | 478,000 |
| 2025/03/25 | 2,922.5 | 2,940.5 | 2,911 | 2,927.5 | +11 | +0.4% | 357,900 |
| 2025/03/24 | 2,940 | 2,949.5 | 2,914 | 2,916.5 | -39.5 | -1.3% | 431,600 |
| 2025/03/21 | 2,941 | 2,957 | 2,937 | 2,956 | +2 | +0.1% | 414,500 |
| 2025/03/19 | 2,940 | 2,964 | 2,932.5 | 2,954 | +3.5 | +0.1% | 302,000 |
| 2025/03/18 | 2,955 | 2,968.5 | 2,946.5 | 2,950.5 | +15.5 | +0.5% | 310,000 |
1～
50
件表示中 / 3710件
類似銘柄と比較する
現在ご覧いただいている「キユーピー」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 |
|---|---|---|---|---|---|---|---|---|
| キユーピー | 340,500円 | +4.3% | -0.7% | 1.88% | 16.21倍 | 1.57倍 |
|
マヨネーズ、ドレッシングで国内首位。子会社にジャムのアヲハタ。持分会社にキユーソー流通 |
| 日清粉Ｇ | 174,000円 | +2.2% | +7.7% | 3.45% | 12.93倍 | 1.04倍 |
|
製粉で圧倒的トップ。食品もパスタ類強く、大手級。エンジニアリング展開、海外Ｍ＆Ａ積極化 |
| 日本ハム | 508,300円 | +2.2% | +21.0% | 3.07% | 16.76倍 | 0.96倍 |
|
食肉国内首位。ハム・ソーセージも強い。生産から加工、販売まで一貫。海外や新規事業育成中 |
| ニチレイ | 186,000円 | -0.3% | +14.9% | 2.53% | 15.80倍 | 1.79倍 |
|
冷蔵倉庫と冷凍食品で首位。第２の柱・低温物流は欧州でも成長中。水産、畜産も手がける |
| コカコーラＢＪＨ | 238,200円 | +1.5% | +36.5% | 2.39% | 37.49倍 | 0.88倍 |
|
国内コカ・ボトラー最大手。１７年４月ＥＪとウエストが経営統合。２１年健康食品キューサイ譲渡 |
市場注目の銘柄
チャート関連のコラム
