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 |
---|---|---|---|---|---|---|---|
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 |
2021/11/01 | 2,520 | 2,550 | 2,517 | 2,544 | +49 | +2% | 282,000 |
2021/10/29 | 2,480 | 2,497 | 2,455 | 2,495 | +15 | +0.6% | 300,900 |
2021/10/28 | 2,475 | 2,489 | 2,462 | 2,480 | -13 | -0.5% | 894,600 |
2021/10/27 | 2,499 | 2,510 | 2,488 | 2,493 | +3 | +0.1% | 206,700 |
2021/10/26 | 2,488 | 2,513 | 2,479 | 2,490 | +22 | +0.9% | 224,600 |
2021/10/25 | 2,475 | 2,490 | 2,467 | 2,468 | -16 | -0.6% | 203,900 |
2021/10/22 | 2,490 | 2,503 | 2,478 | 2,484 | -17 | -0.7% | 290,900 |
2021/10/21 | 2,531 | 2,535 | 2,497 | 2,501 | -36 | -1.4% | 284,500 |
2021/10/20 | 2,546 | 2,554 | 2,531 | 2,537 | +2 | +0.1% | 225,300 |
2021/10/19 | 2,521 | 2,539 | 2,520 | 2,535 | +8 | +0.3% | 214,800 |
2021/10/18 | 2,545 | 2,550 | 2,517 | 2,527 | -31 | -1.2% | 291,800 |
2021/10/15 | 2,546 | 2,561 | 2,526 | 2,558 | +36 | +1.4% | 222,600 |
2021/10/14 | 2,519 | 2,541 | 2,503 | 2,522 | +12 | +0.5% | 229,200 |
2021/10/13 | 2,498 | 2,517 | 2,490 | 2,510 | +20 | +0.8% | 247,400 |
701~
750
件表示中 / 3572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 | 356,600円 | +6.8% | +76.2% | 1.51% | 23.95倍 | 1.70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 |
日清粉G | 178,300円 | +1.4% | +6.0% | 3.08% | 13.59倍 | 1.07倍 |
|
製粉で圧倒的トップ。食品もパスタ類強く、大手級。エンジニアリング展開、海外M&A積極化 |
日本ハム | 527,000円 | +2.8% | -1.5% | 2.56% | 19.85倍 | 1.02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 |
カルビー | 323,700円 | +5.6% | -10.1% | 1.79% | 22.46倍 | 2.11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 |
コカコーラBJH | 192,800円 | +1.6% | +244.3% | 2.59% | 50.19倍 | 0.74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 |
市場注目の銘柄
チャート関連のコラム