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 |
|---|---|---|---|---|---|---|---|
| 2026/08/21 | 4,819 | 4,837 | 4,751 | 4,779 | -18 | -0.4% | 277,800 |
| 2026/08/20 | 4,755 | 4,830 | 4,755 | 4,797 | +61 | +1.3% | 321,900 |
| 2026/08/19 | 4,650 | 4,762 | 4,622 | 4,736 | +104 | +2.2% | 549,500 |
| 2026/08/18 | 4,630 | 4,662 | 4,590 | 4,632 | -20 | -0.4% | 178,500 |
| 2026/08/17 | 4,621 | 4,661 | 4,588 | 4,652 | +7 | +0.2% | 192,100 |
| 2026/08/14 | 4,612 | 4,666 | 4,591 | 4,645 | -13 | -0.3% | 332,800 |
| 2026/08/13 | 4,649 | 4,679 | 4,604 | 4,658 | +20 | +0.4% | 245,600 |
| 2026/08/12 | 4,646 | 4,653 | 4,585 | 4,638 | +49 | +1.1% | 260,800 |
| 2026/08/10 | 4,610 | 4,636 | 4,566 | 4,589 | -57 | -1.2% | 234,900 |
| 2026/08/07 | 4,512 | 4,657 | 4,496 | 4,646 | +71 | +1.6% | 390,500 |
| 2026/08/06 | 4,496 | 4,589 | 4,480 | 4,575 | +124 | +2.8% | 381,100 |
| 2026/08/05 | 4,466 | 4,511 | 4,428 | 4,451 | -26 | -0.6% | 363,000 |
| 2026/08/04 | 4,531 | 4,565 | 4,450 | 4,477 | -121 | -2.6% | 352,700 |
| 2026/08/03 | 4,562 | 4,619 | 4,484 | 4,598 | +45 | +1% | 415,700 |
| 2026/07/31 | 4,600 | 4,661 | 4,527 | 4,553 | -177 | -3.7% | 442,400 |
| 2026/07/30 | 4,789 | 4,817 | 4,677 | 4,730 | -115 | -2.4% | 452,600 |
| 2026/07/29 | 4,710 | 4,888 | 4,657 | 4,845 | +167 | +3.6% | 538,300 |
| 2026/07/28 | 4,593 | 4,705 | 4,571 | 4,678 | +155 | +3.4% | 429,800 |
| 2026/07/27 | 4,495 | 4,536 | 4,479 | 4,523 | +48 | +1.1% | 246,900 |
| 2026/07/24 | 4,408 | 4,493 | 4,395 | 4,475 | +10 | +0.2% | 323,800 |
| 2026/07/23 | 4,520 | 4,541 | 4,458 | 4,465 | -100 | -2.2% | 393,200 |
| 2026/07/22 | 4,588 | 4,608 | 4,529 | 4,565 | -84 | -1.8% | 491,400 |
| 2026/07/21 | 4,667 | 4,748 | 4,622 | 4,649 | +19 | +0.4% | 499,200 |
| 2026/07/17 | 4,570 | 4,688 | 4,527 | 4,630 | +105 | +2.3% | 443,400 |
| 2026/07/16 | 4,500 | 4,561 | 4,490 | 4,525 | +15 | +0.3% | 237,500 |
| 2026/07/15 | 4,510 | 4,536 | 4,460 | 4,510 | +22 | +0.5% | 404,600 |
| 2026/07/14 | 4,484 | 4,536 | 4,454 | 4,488 | +18 | +0.4% | 289,100 |
| 2026/07/13 | 4,480 | 4,550 | 4,428 | 4,470 | +90 | +2.1% | 644,800 |
| 2026/07/10 | 4,560 | 4,572 | 4,288 | 4,380 | -110 | -2.4% | 1,464,100 |
| 2026/07/09 | 4,600 | 4,609 | 4,464 | 4,490 | -112 | -2.4% | 697,100 |
| 2026/07/08 | 4,518 | 4,602 | 4,497 | 4,602 | +99 | +2.2% | 663,600 |
| 2026/07/07 | 4,467 | 4,535 | 4,435 | 4,503 | +36 | +0.8% | 462,100 |
| 2026/07/06 | 4,408 | 4,468 | 4,399 | 4,467 | +51 | +1.2% | 255,300 |
| 2026/07/03 | 4,432 | 4,457 | 4,377 | 4,416 | +39 | +0.9% | 293,600 |
| 2026/07/02 | 4,325 | 4,428 | 4,266 | 4,377 | +107 | +2.5% | 302,400 |
| 2026/07/01 | 4,330 | 4,337 | 4,229 | 4,270 | -96 | -2.2% | 306,600 |
| 2026/06/30 | 4,450 | 4,470 | 4,366 | 4,366 | -53 | -1.2% | 331,000 |
| 2026/06/29 | 4,410 | 4,444 | 4,385 | 4,419 | +22 | +0.5% | 370,600 |
| 2026/06/26 | 4,355 | 4,409 | 4,330 | 4,397 | +71 | +1.6% | 414,500 |
| 2026/06/25 | 4,232 | 4,351 | 4,215 | 4,326 | +121 | +2.9% | 443,900 |
| 2026/06/24 | 4,175 | 4,220 | 4,159 | 4,205 | +41 | +1% | 288,400 |
| 2026/06/23 | 4,143 | 4,195 | 4,139 | 4,164 | +16 | +0.4% | 277,200 |
| 2026/06/22 | 4,150 | 4,190 | 4,126 | 4,148 | +4 | +0.1% | 302,000 |
| 2026/06/19 | 4,070 | 4,149 | 4,044 | 4,144 | +44 | +1.1% | 606,700 |
| 2026/06/18 | 4,115 | 4,120 | 4,065 | 4,100 | +1 | ±0% | 327,100 |
| 2026/06/17 | 4,127 | 4,161 | 4,088 | 4,099 | +3 | +0.1% | 310,100 |
| 2026/06/16 | 4,100 | 4,127 | 4,033 | 4,096 | -23 | -0.6% | 396,300 |
| 2026/06/15 | 4,201 | 4,212 | 4,119 | 4,119 | -65 | -1.6% | 312,100 |
| 2026/06/12 | 4,193 | 4,246 | 4,150 | 4,184 | +34 | +0.8% | 513,500 |
| 2026/06/11 | 4,230 | 4,235 | 4,105 | 4,150 | -31 | -0.7% | 404,000 |
1～
50
件表示中 / 4010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 | 477,900円 | +3.2% | +7.0% | 1.36% | 25.37倍 | 1.99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 |
| 山崎パン | 361,200円 | +2.0% | +4.2% | 1.66% | 16.73倍 | 1.51倍 |
|
パン大手で国内シェア４割。菓子パンが柱。コンビニも展開。子会社に不二家、サンデリカなど |
| サッポロビー | 191,650円 | -0.4% | -73.6% | 2.09% | 2.52倍 | 1.46倍 |
|
ビール類国内有力メーカー。海外は北米中心。外食も。２５年１２月不動産事業切り離し、酒類集中 |
| コカコーラＢＪＨ | 386,300円 | +1.0% | - | 1.86% | 27.78倍 | 1.71倍 |
|
国内コカ・ボトラー最大手。１７年ＥＪとウエストが経営統合。２１年健康食品キューサイ譲渡 |
| 日本ハム | 642,300円 | +2.9% | +0.8% | 2.80% | 15.68倍 | 1.11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 |
市場注目の銘柄
チャート関連のコラム
