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 |
|---|---|---|---|---|---|---|---|
| 2024/12/13 | 3,432 | 3,453 | 3,406 | 3,453 | +3 | +0.1% | 383,800 |
| 2024/12/12 | 3,450 | 3,476 | 3,428 | 3,450 | +5 | +0.1% | 462,300 |
| 2024/12/11 | 3,430 | 3,448 | 3,420 | 3,445 | +31 | +0.9% | 268,600 |
| 2024/12/10 | 3,456 | 3,456 | 3,380 | 3,414 | -38 | -1.1% | 303,100 |
| 2024/12/09 | 3,464 | 3,494 | 3,436 | 3,452 | -1 | ±0% | 343,200 |
| 2024/12/06 | 3,436 | 3,467 | 3,429 | 3,453 | +18 | +0.5% | 376,100 |
| 2024/12/05 | 3,470 | 3,471 | 3,407 | 3,435 | -19 | -0.6% | 371,900 |
| 2024/12/04 | 3,524 | 3,544 | 3,449 | 3,454 | -69 | -2% | 430,200 |
| 2024/12/03 | 3,497 | 3,557 | 3,486 | 3,523 | +43 | +1.2% | 507,800 |
| 2024/12/02 | 3,435 | 3,496 | 3,435 | 3,480 | +40 | +1.2% | 461,000 |
| 2024/11/29 | 3,430 | 3,454 | 3,402 | 3,440 | -10 | -0.3% | 525,800 |
| 2024/11/28 | 3,372 | 3,471 | 3,360 | 3,450 | +36 | +1.1% | 853,900 |
| 2024/11/27 | 3,385 | 3,428 | 3,373 | 3,414 | +44 | +1.3% | 1,357,400 |
| 2024/11/26 | 3,602 | 3,638 | 3,333 | 3,370 | -241 | -6.7% | 2,129,400 |
| 2024/11/25 | 3,627 | 3,656 | 3,605 | 3,611 | +15 | +0.4% | 554,500 |
| 2024/11/22 | 3,577 | 3,617 | 3,550 | 3,596 | +36 | +1% | 499,200 |
| 2024/11/21 | 3,533 | 3,580 | 3,513 | 3,560 | +32 | +0.9% | 365,100 |
| 2024/11/20 | 3,539 | 3,564 | 3,518 | 3,528 | +6 | +0.2% | 263,300 |
| 2024/11/19 | 3,609 | 3,624 | 3,508 | 3,522 | -52 | -1.5% | 483,000 |
| 2024/11/18 | 3,581 | 3,626 | 3,572 | 3,574 | -15 | -0.4% | 358,600 |
| 2024/11/15 | 3,569 | 3,600 | 3,564 | 3,589 | +28 | +0.8% | 251,500 |
| 2024/11/14 | 3,570 | 3,579 | 3,527 | 3,561 | -18 | -0.5% | 386,500 |
| 2024/11/13 | 3,599 | 3,616 | 3,572 | 3,579 | -5 | -0.1% | 372,400 |
| 2024/11/12 | 3,636 | 3,646 | 3,584 | 3,584 | -42 | -1.2% | 323,200 |
| 2024/11/11 | 3,615 | 3,643 | 3,604 | 3,626 | +26 | +0.7% | 347,300 |
| 2024/11/08 | 3,615 | 3,676 | 3,595 | 3,600 | -3 | -0.1% | 452,900 |
| 2024/11/07 | 3,603 | 3,614 | 3,563 | 3,603 | +56 | +1.6% | 324,300 |
| 2024/11/06 | 3,586 | 3,630 | 3,546 | 3,547 | -32 | -0.9% | 391,700 |
| 2024/11/05 | 3,573 | 3,606 | 3,563 | 3,579 | +13 | +0.4% | 343,300 |
| 2024/11/01 | 3,562 | 3,591 | 3,547 | 3,566 | -44 | -1.2% | 282,200 |
| 2024/10/31 | 3,510 | 3,624 | 3,507 | 3,610 | +96 | +2.7% | 514,200 |
| 2024/10/30 | 3,511 | 3,527 | 3,488 | 3,514 | +19 | +0.5% | 603,300 |
| 2024/10/29 | 3,485 | 3,504 | 3,472 | 3,495 | +25 | +0.7% | 346,500 |
| 2024/10/28 | 3,484 | 3,520 | 3,462 | 3,470 | -25 | -0.7% | 381,100 |
| 2024/10/25 | 3,516 | 3,527 | 3,471 | 3,495 | -42 | -1.2% | 361,900 |
| 2024/10/24 | 3,531 | 3,571 | 3,515 | 3,537 | +6 | +0.2% | 329,000 |
| 2024/10/23 | 3,559 | 3,583 | 3,522 | 3,531 | -38 | -1.1% | 325,400 |
| 2024/10/22 | 3,511 | 3,571 | 3,506 | 3,569 | +38 | +1.1% | 360,800 |
| 2024/10/21 | 3,526 | 3,573 | 3,514 | 3,531 | -29 | -0.8% | 296,100 |
| 2024/10/18 | 3,514 | 3,562 | 3,511 | 3,560 | +57 | +1.6% | 280,400 |
| 2024/10/17 | 3,526 | 3,541 | 3,491 | 3,503 | -25 | -0.7% | 326,200 |
| 2024/10/16 | 3,548 | 3,587 | 3,525 | 3,528 | -47 | -1.3% | 265,800 |
| 2024/10/15 | 3,596 | 3,617 | 3,557 | 3,575 | +28 | +0.8% | 399,100 |
| 2024/10/11 | 3,534 | 3,566 | 3,516 | 3,547 | -6 | -0.2% | 370,600 |
| 2024/10/10 | 3,559 | 3,562 | 3,536 | 3,553 | -13 | -0.4% | 412,900 |
| 2024/10/09 | 3,500 | 3,566 | 3,488 | 3,566 | +104 | +3% | 588,400 |
| 2024/10/08 | 3,510 | 3,531 | 3,446 | 3,462 | -105 | -2.9% | 704,400 |
| 2024/10/07 | 3,456 | 3,574 | 3,446 | 3,567 | +111 | +3.2% | 976,100 |
| 2024/10/04 | 3,540 | 3,585 | 3,442 | 3,456 | -68 | -1.9% | 1,929,900 |
| 2024/10/03 | 3,520 | 3,548 | 3,501 | 3,524 | +36 | +1% | 700,700 |
1～
50
件表示中 / 3601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 | 345,300円 | +6.8% | +76.2% | 1.56% | 23.19倍 | 1.65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 | 422,100円 | +2.9% | +7.7% | 2.18% | 20.62倍 | 2.04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 |
| 日本ハム | 512,300円 | +2.8% | -1.5% | 2.64% | 18.85倍 | 0.97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 |
| コカコーラＢＪＨ | 248,300円 | +2.2% | +303.2% | 2.13% | 59.95倍 | 0.95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 | 325,300円 | +6.6% | -6.9% | 1.78% | 20.84倍 | 2.09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 |
市場注目の銘柄
チャート関連のコラム
