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 |
---|---|---|---|---|---|---|---|
2022/01/17 | 2,285 | 2,300 | 2,270 | 2,276 | +20 | +0.9% | 572,000 |
2022/01/14 | 2,286 | 2,291 | 2,253 | 2,256 | -40 | -1.7% | 717,200 |
2022/01/13 | 2,342 | 2,348 | 2,295 | 2,296 | -45 | -1.9% | 927,100 |
2022/01/12 | 2,331 | 2,361 | 2,262 | 2,341 | -150 | -6% | 1,720,900 |
2022/01/11 | 2,501 | 2,514 | 2,457 | 2,491 | -32 | -1.3% | 401,200 |
2022/01/07 | 2,523 | 2,534 | 2,505 | 2,523 | +3 | +0.1% | 246,500 |
2022/01/06 | 2,537 | 2,558 | 2,519 | 2,520 | -21 | -0.8% | 302,300 |
2022/01/05 | 2,517 | 2,546 | 2,507 | 2,541 | +24 | +1% | 303,500 |
2022/01/04 | 2,498 | 2,522 | 2,485 | 2,517 | +37 | +1.5% | 279,400 |
2021/12/30 | 2,489 | 2,506 | 2,475 | 2,480 | -22 | -0.9% | 174,400 |
2021/12/29 | 2,495 | 2,529 | 2,492 | 2,502 | -3 | -0.1% | 216,300 |
2021/12/28 | 2,477 | 2,539 | 2,465 | 2,505 | +64 | +2.6% | 488,300 |
2021/12/27 | 2,453 | 2,454 | 2,420 | 2,441 | -10 | -0.4% | 202,100 |
2021/12/24 | 2,460 | 2,463 | 2,450 | 2,451 | -24 | -1% | 102,200 |
2021/12/23 | 2,466 | 2,477 | 2,460 | 2,475 | -2 | -0.1% | 130,500 |
2021/12/22 | 2,507 | 2,508 | 2,473 | 2,477 | -42 | -1.7% | 158,400 |
2021/12/21 | 2,503 | 2,534 | 2,489 | 2,519 | +32 | +1.3% | 272,500 |
2021/12/20 | 2,463 | 2,502 | 2,462 | 2,487 | +3 | +0.1% | 198,900 |
2021/12/17 | 2,497 | 2,502 | 2,471 | 2,484 | -13 | -0.5% | 378,800 |
2021/12/16 | 2,495 | 2,497 | 2,479 | 2,497 | +26 | +1.1% | 320,800 |
2021/12/15 | 2,432 | 2,475 | 2,431 | 2,471 | +39 | +1.6% | 362,100 |
2021/12/14 | 2,449 | 2,454 | 2,415 | 2,432 | ±0 | ±0% | 326,400 |
2021/12/13 | 2,429 | 2,441 | 2,418 | 2,432 | +28 | +1.2% | 219,400 |
2021/12/10 | 2,427 | 2,427 | 2,400 | 2,404 | ±0 | ±0% | 258,000 |
2021/12/09 | 2,419 | 2,422 | 2,385 | 2,404 | -17 | -0.7% | 282,300 |
2021/12/08 | 2,473 | 2,473 | 2,418 | 2,421 | -52 | -2.1% | 249,800 |
2021/12/07 | 2,441 | 2,476 | 2,421 | 2,473 | +49 | +2% | 270,800 |
2021/12/06 | 2,420 | 2,437 | 2,413 | 2,424 | +4 | +0.2% | 320,600 |
2021/12/03 | 2,359 | 2,426 | 2,357 | 2,420 | +64 | +2.7% | 389,800 |
2021/12/02 | 2,288 | 2,367 | 2,288 | 2,356 | +43 | +1.9% | 672,800 |
2021/12/01 | 2,295 | 2,324 | 2,295 | 2,313 | +4 | +0.2% | 255,900 |
2021/11/30 | 2,338 | 2,363 | 2,309 | 2,309 | -15 | -0.6% | 498,200 |
2021/11/29 | 2,350 | 2,360 | 2,322 | 2,324 | -77 | -3.2% | 374,600 |
2021/11/26 | 2,415 | 2,423 | 2,396 | 2,401 | -21 | -0.9% | 563,900 |
2021/11/25 | 2,462 | 2,462 | 2,422 | 2,422 | -17 | -0.7% | 244,300 |
2021/11/24 | 2,449 | 2,468 | 2,434 | 2,439 | -25 | -1% | 264,900 |
2021/11/22 | 2,444 | 2,470 | 2,439 | 2,464 | +8 | +0.3% | 247,300 |
2021/11/19 | 2,470 | 2,491 | 2,447 | 2,456 | -18 | -0.7% | 411,600 |
2021/11/18 | 2,470 | 2,492 | 2,467 | 2,474 | +4 | +0.2% | 314,200 |
2021/11/17 | 2,485 | 2,491 | 2,470 | 2,470 | -12 | -0.5% | 244,200 |
2021/11/16 | 2,489 | 2,495 | 2,477 | 2,482 | -10 | -0.4% | 227,600 |
2021/11/15 | 2,520 | 2,525 | 2,487 | 2,492 | -24 | -1% | 219,700 |
2021/11/12 | 2,492 | 2,529 | 2,492 | 2,516 | +24 | +1% | 180,800 |
2021/11/11 | 2,491 | 2,503 | 2,482 | 2,492 | -6 | -0.2% | 120,800 |
2021/11/10 | 2,490 | 2,515 | 2,490 | 2,498 | +9 | +0.4% | 155,900 |
2021/11/09 | 2,513 | 2,520 | 2,489 | 2,489 | -28 | -1.1% | 177,400 |
2021/11/08 | 2,539 | 2,549 | 2,517 | 2,517 | -19 | -0.7% | 221,700 |
2021/11/05 | 2,542 | 2,550 | 2,525 | 2,536 | -8 | -0.3% | 202,700 |
2021/11/04 | 2,551 | 2,554 | 2,523 | 2,544 | +5 | +0.2% | 272,700 |
2021/11/02 | 2,531 | 2,546 | 2,525 | 2,539 | -5 | -0.2% | 200,600 |
701~
750
件表示中 / 3586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 | 359,600円 | +6.8% | +76.2% | 1.50% | 24.15倍 | 1.71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 | 409,300円 | +2.9% | +7.7% | 2.25% | 20.11倍 | 1.99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 | 508,600円 | +2.8% | -1.5% | 2.65% | 18.98倍 | 0.98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 | 241,200円 | +2.2% | +303.2% | 2.20% | 58.53倍 | 0.93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 | 305,000円 | +6.6% | -6.9% | 1.90% | 19.54倍 | 1.96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