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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 3,120 | 3,163 | 3,102 | 3,160 | +37 | +1.2% | 335,500 |
| 2024/04/25 | 3,136 | 3,141 | 3,118 | 3,123 | -13 | -0.4% | 195,100 |
| 2024/04/24 | 3,117 | 3,136 | 3,104 | 3,136 | +19 | +0.6% | 327,900 |
| 2024/04/23 | 3,122 | 3,125 | 3,101 | 3,117 | -5 | -0.2% | 182,200 |
| 2024/04/22 | 3,081 | 3,127 | 3,081 | 3,122 | +58 | +1.9% | 269,400 |
| 2024/04/19 | 3,080 | 3,083 | 3,031 | 3,064 | +3 | +0.1% | 313,200 |
| 2024/04/18 | 3,079 | 3,089 | 3,052 | 3,061 | -20 | -0.6% | 287,600 |
| 2024/04/17 | 3,092 | 3,099 | 3,048 | 3,081 | -42 | -1.3% | 508,100 |
| 2024/04/16 | 3,151 | 3,168 | 3,088 | 3,123 | -6 | -0.2% | 553,800 |
| 2024/04/15 | 3,097 | 3,129 | 3,079 | 3,129 | +24 | +0.8% | 452,600 |
| 2024/04/12 | 3,089 | 3,121 | 3,083 | 3,105 | +19 | +0.6% | 500,000 |
| 2024/04/11 | 3,080 | 3,108 | 3,056 | 3,086 | -14 | -0.5% | 653,400 |
| 2024/04/10 | 3,192 | 3,207 | 3,097 | 3,100 | -78 | -2.5% | 924,500 |
| 2024/04/09 | 3,192 | 3,205 | 3,145 | 3,178 | -49 | -1.5% | 1,037,400 |
| 2024/04/08 | 3,240 | 3,288 | 3,168 | 3,227 | +437.5 | +15.7% | 3,426,000 |
| 2024/04/05 | 2,775 | 2,794 | 2,755 | 2,789.5 | +37.5 | +1.4% | 374,800 |
| 2024/04/04 | 2,777 | 2,797.5 | 2,750 | 2,752 | -43.5 | -1.6% | 499,600 |
| 2024/04/03 | 2,798 | 2,813.5 | 2,781.5 | 2,795.5 | -5 | -0.2% | 388,500 |
| 2024/04/02 | 2,815 | 2,822 | 2,778.5 | 2,800.5 | -23 | -0.8% | 427,600 |
| 2024/04/01 | 2,838.5 | 2,840.5 | 2,788.5 | 2,823.5 | -6.5 | -0.2% | 310,900 |
| 2024/03/29 | 2,805 | 2,843 | 2,798.5 | 2,830 | +25.5 | +0.9% | 240,100 |
| 2024/03/28 | 2,870 | 2,880 | 2,792.5 | 2,804.5 | -68 | -2.4% | 340,300 |
| 2024/03/27 | 2,875.5 | 2,881.5 | 2,853 | 2,872.5 | +14.5 | +0.5% | 407,000 |
| 2024/03/26 | 2,818.5 | 2,858 | 2,807.5 | 2,858 | +38 | +1.3% | 323,200 |
| 2024/03/25 | 2,779 | 2,820 | 2,774 | 2,820 | +44 | +1.6% | 356,700 |
| 2024/03/22 | 2,762 | 2,785 | 2,754 | 2,776 | +7.5 | +0.3% | 213,500 |
| 2024/03/21 | 2,749 | 2,780 | 2,745 | 2,768.5 | +11.5 | +0.4% | 251,600 |
| 2024/03/19 | 2,753.5 | 2,765 | 2,738.5 | 2,757 | -12 | -0.4% | 217,800 |
| 2024/03/18 | 2,773.5 | 2,788 | 2,758.5 | 2,769 | -3 | -0.1% | 198,800 |
| 2024/03/15 | 2,765 | 2,795 | 2,755.5 | 2,772 | +6 | +0.2% | 245,300 |
| 2024/03/14 | 2,761 | 2,770 | 2,742 | 2,766 | +12.5 | +0.5% | 163,100 |
| 2024/03/13 | 2,750.5 | 2,765.5 | 2,738.5 | 2,753.5 | +3 | +0.1% | 191,300 |
| 2024/03/12 | 2,760.5 | 2,762 | 2,717 | 2,750.5 | -16.5 | -0.6% | 189,000 |
| 2024/03/11 | 2,780.5 | 2,796 | 2,728 | 2,767 | -13.5 | -0.5% | 279,700 |
| 2024/03/08 | 2,781.5 | 2,797.5 | 2,750 | 2,780.5 | -25 | -0.9% | 334,600 |
| 2024/03/07 | 2,800 | 2,823.5 | 2,792.5 | 2,805.5 | +15 | +0.5% | 314,800 |
| 2024/03/06 | 2,769 | 2,810 | 2,756.5 | 2,790.5 | +15.5 | +0.6% | 396,600 |
| 2024/03/05 | 2,755 | 2,790.5 | 2,739 | 2,775 | +11.5 | +0.4% | 250,900 |
| 2024/03/04 | 2,788.5 | 2,798 | 2,752.5 | 2,763.5 | -42.5 | -1.5% | 312,400 |
| 2024/03/01 | 2,785 | 2,819 | 2,775 | 2,806 | +15.5 | +0.6% | 294,600 |
| 2024/02/29 | 2,824 | 2,824.5 | 2,779.5 | 2,790.5 | -35 | -1.2% | 433,600 |
| 2024/02/28 | 2,763 | 2,830 | 2,763 | 2,825.5 | +58 | +2.1% | 437,400 |
| 2024/02/27 | 2,756.5 | 2,788 | 2,751 | 2,767.5 | +2 | +0.1% | 261,200 |
| 2024/02/26 | 2,790 | 2,791 | 2,741 | 2,765.5 | +3.5 | +0.1% | 313,900 |
| 2024/02/22 | 2,732 | 2,777 | 2,728.5 | 2,762 | +38.5 | +1.4% | 459,800 |
| 2024/02/21 | 2,730 | 2,739.5 | 2,714 | 2,723.5 | ±0 | ±0% | 208,100 |
| 2024/02/20 | 2,702 | 2,737 | 2,701 | 2,723.5 | -3 | -0.1% | 261,700 |
| 2024/02/19 | 2,690 | 2,734 | 2,680 | 2,726.5 | +36.5 | +1.4% | 257,400 |
| 2024/02/16 | 2,660 | 2,703 | 2,660 | 2,690 | +33 | +1.2% | 302,400 |
| 2024/02/15 | 2,667 | 2,676.5 | 2,639 | 2,657 | +5 | +0.2% | 289,700 |
1～
50
件表示中 / 3445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 | 316,000円 | +5.5% | +57.1% | 1.58% | 25.24倍 | 1.56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 |
| コカコーラＢＪＨ | 219,300円 | +1.6% | +244.3% | 2.28% | 57.04倍 | 0.84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 |
| サッポロＨＤ | 573,600円 | +0.9% | +53.2% | 0.91% | 44.68倍 | 2.45倍 |
|
ビール類国内有力メーカー。海外は北米が柱。不動産に強み。外食も。ポッカと経営統合 |
| カゴメ | 382,400円 | +28.6% | +57.7% | 1.36% | 18.29倍 | 2.49倍 |
|
トマト加工品の国内最大手。飲料が稼ぎ頭。農事業を育成。米国などで業務用トマトを積極展開 |
| 伊藤園 | 368,900円 | +4.3% | +19.0% | 1.14% | 31.00倍 | 1.80倍 |
|
茶葉製品・緑茶飲料最大手。ルートセールス方式。傘下にタリーズコーヒー。無議決権株式発行 |
市場注目の銘柄
チャート関連のコラム
