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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 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 |
| 2025/03/17 | 2,930.5 | 2,939 | 2,925.5 | 2,935 | -0.5 | ±0% | 308,400 |
| 2025/03/14 | 2,921 | 2,951 | 2,918 | 2,935.5 | +17 | +0.6% | 393,600 |
| 2025/03/13 | 2,931.5 | 2,950 | 2,900.5 | 2,918.5 | -13 | -0.4% | 421,700 |
| 2025/03/12 | 2,932 | 2,943.5 | 2,903 | 2,931.5 | -15 | -0.5% | 545,600 |
| 2025/03/11 | 2,964 | 2,965 | 2,911 | 2,946.5 | +10 | +0.3% | 555,500 |
| 2025/03/10 | 2,895.5 | 2,939.5 | 2,873 | 2,936.5 | +67 | +2.3% | 524,100 |
| 2025/03/07 | 2,876 | 2,888.5 | 2,856 | 2,869.5 | -6.5 | -0.2% | 470,400 |
| 2025/03/06 | 2,853.5 | 2,879 | 2,849.5 | 2,876 | +31 | +1.1% | 592,600 |
| 2025/03/05 | 2,856.5 | 2,857 | 2,820 | 2,845 | +9 | +0.3% | 496,900 |
| 2025/03/04 | 2,870 | 2,890 | 2,830 | 2,836 | -19.5 | -0.7% | 617,000 |
| 2025/03/03 | 2,855 | 2,864 | 2,844 | 2,855.5 | +24 | +0.8% | 359,400 |
| 2025/02/28 | 2,856.5 | 2,856.5 | 2,825 | 2,831.5 | -15.5 | -0.5% | 532,300 |
| 2025/02/27 | 2,827 | 2,851 | 2,820.5 | 2,847 | +7 | +0.2% | 427,200 |
| 2025/02/26 | 2,825 | 2,847.5 | 2,818.5 | 2,840 | +23 | +0.8% | 447,700 |
| 2025/02/25 | 2,795 | 2,817 | 2,790 | 2,817 | +21 | +0.8% | 616,500 |
| 2025/02/21 | 2,792.5 | 2,805.5 | 2,783 | 2,796 | -6.5 | -0.2% | 573,700 |
| 2025/02/20 | 2,817 | 2,820 | 2,778.5 | 2,802.5 | -14.5 | -0.5% | 506,000 |
| 2025/02/19 | 2,819 | 2,839 | 2,813.5 | 2,817 | -2 | -0.1% | 449,000 |
| 2025/02/18 | 2,849.5 | 2,850 | 2,819 | 2,819 | -39.5 | -1.4% | 662,300 |
| 2025/02/17 | 2,884 | 2,911.5 | 2,858.5 | 2,858.5 | -28 | -1% | 535,400 |
| 2025/02/14 | 2,939 | 2,939 | 2,886.5 | 2,886.5 | -60.5 | -2.1% | 539,200 |
| 2025/02/13 | 2,901 | 2,947.5 | 2,897 | 2,947 | +29 | +1% | 440,700 |
| 2025/02/12 | 2,926 | 2,926 | 2,891.5 | 2,918 | +4 | +0.1% | 390,700 |
| 2025/02/10 | 2,934 | 2,934 | 2,909 | 2,914 | -11 | -0.4% | 421,700 |
| 2025/02/07 | 2,960.5 | 2,967.5 | 2,921 | 2,925 | -45 | -1.5% | 439,500 |
| 2025/02/06 | 2,959 | 2,991 | 2,955.5 | 2,970 | +11 | +0.4% | 380,500 |
| 2025/02/05 | 2,980.5 | 2,992.5 | 2,953.5 | 2,959 | -23.5 | -0.8% | 498,100 |
| 2025/02/04 | 3,015 | 3,029 | 2,980.5 | 2,982.5 | -25.5 | -0.8% | 649,000 |
| 2025/02/03 | 2,998 | 3,025 | 2,980 | 3,008 | -11 | -0.4% | 774,700 |
| 2025/01/31 | 3,059 | 3,059 | 3,019 | 3,019 | -45 | -1.5% | 864,100 |
| 2025/01/30 | 3,099 | 3,112 | 3,048 | 3,064 | -11 | -0.4% | 884,000 |
| 2025/01/29 | 3,070 | 3,078 | 3,038 | 3,075 | +1 | ±0% | 723,800 |
| 2025/01/28 | 3,075 | 3,101 | 3,066 | 3,074 | -22 | -0.7% | 1,083,700 |
| 2025/01/27 | 3,103 | 3,115 | 3,083 | 3,096 | +20 | +0.7% | 611,200 |
| 2025/01/24 | 3,041 | 3,103 | 3,041 | 3,076 | +43 | +1.4% | 737,900 |
| 2025/01/23 | 3,064 | 3,064 | 3,021 | 3,033 | -35 | -1.1% | 597,500 |
| 2025/01/22 | 3,086 | 3,087 | 3,066 | 3,068 | -33 | -1.1% | 491,700 |
1～
50
件表示中 / 3673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 | 302,700円 | +4.3% | -0.7% | 2.11% | 14.41倍 | 1.39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 |
| ニチレイ | 183,200円 | +2.9% | +7.7% | 2.51% | 17.65倍 | 1.74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 | 236,500円 | +1.5% | +36.5% | 2.41% | 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 |
| カルビー | 277,700円 | +6.6% | -6.9% | 2.09% | 17.79倍 | 1.79倍 |
|
スナック菓子最大手。ポテトチップスやじゃがりこ、シリアルなど展開。米、中、英など海外展開 |
| 寿スピリッツ | 224,500円 | +9.3% | +10.9% | 1.25% | 29.37倍 | 9.65倍 |
|
菓子大手。土産やギフト用軸に地域限定菓子製販会社多数、「ルタオ」「フランセ」など抱える |
市場注目の銘柄
チャート関連のコラム
