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 |
---|---|---|---|---|---|---|---|
2021/07/29 | 2,536 | 2,550 | 2,486 | 2,487 | -35 | -1.4% | 198,300 |
2021/07/28 | 2,555 | 2,557 | 2,514 | 2,522 | -23 | -0.9% | 181,900 |
2021/07/27 | 2,525 | 2,555 | 2,517 | 2,545 | +33 | +1.3% | 316,900 |
2021/07/26 | 2,524 | 2,524 | 2,505 | 2,512 | +35 | +1.4% | 323,100 |
2021/07/21 | 2,460 | 2,486 | 2,457 | 2,477 | +24 | +1% | 197,300 |
2021/07/20 | 2,434 | 2,466 | 2,423 | 2,453 | +11 | +0.5% | 425,100 |
2021/07/19 | 2,440 | 2,452 | 2,436 | 2,442 | -6 | -0.2% | 264,500 |
2021/07/16 | 2,452 | 2,473 | 2,445 | 2,448 | -12 | -0.5% | 234,400 |
2021/07/15 | 2,505 | 2,512 | 2,460 | 2,460 | -53 | -2.1% | 357,300 |
2021/07/14 | 2,497 | 2,517 | 2,491 | 2,513 | +16 | +0.6% | 251,600 |
2021/07/13 | 2,495 | 2,504 | 2,482 | 2,497 | +11 | +0.4% | 308,000 |
2021/07/12 | 2,470 | 2,498 | 2,469 | 2,486 | +36 | +1.5% | 392,200 |
2021/07/09 | 2,433 | 2,457 | 2,419 | 2,450 | -14 | -0.6% | 538,100 |
2021/07/08 | 2,460 | 2,496 | 2,455 | 2,464 | +6 | +0.2% | 903,400 |
2021/07/07 | 2,402 | 2,480 | 2,335 | 2,458 | -94 | -3.7% | 2,903,000 |
2021/07/06 | 2,524 | 2,568 | 2,507 | 2,552 | +47 | +1.9% | 517,300 |
2021/07/05 | 2,516 | 2,527 | 2,505 | 2,505 | -9 | -0.4% | 229,200 |
2021/07/02 | 2,519 | 2,534 | 2,508 | 2,514 | +31 | +1.2% | 308,100 |
2021/07/01 | 2,508 | 2,508 | 2,480 | 2,483 | -10 | -0.4% | 267,700 |
2021/06/30 | 2,494 | 2,511 | 2,489 | 2,493 | +3 | +0.1% | 297,600 |
2021/06/29 | 2,486 | 2,493 | 2,474 | 2,490 | -7 | -0.3% | 253,900 |
2021/06/28 | 2,506 | 2,509 | 2,486 | 2,497 | ±0 | ±0% | 181,900 |
2021/06/25 | 2,479 | 2,507 | 2,476 | 2,497 | +27 | +1.1% | 205,300 |
2021/06/24 | 2,447 | 2,470 | 2,436 | 2,470 | +9 | +0.4% | 259,000 |
2021/06/23 | 2,466 | 2,495 | 2,456 | 2,461 | -42 | -1.7% | 388,300 |
2021/06/22 | 2,487 | 2,505 | 2,460 | 2,503 | +69 | +2.8% | 357,400 |
2021/06/21 | 2,466 | 2,467 | 2,429 | 2,434 | -129 | -5% | 711,800 |
2021/06/18 | 2,577 | 2,581 | 2,553 | 2,563 | ±0 | ±0% | 736,600 |
2021/06/17 | 2,575 | 2,584 | 2,563 | 2,563 | -29 | -1.1% | 238,400 |
2021/06/16 | 2,579 | 2,596 | 2,571 | 2,592 | +2 | +0.1% | 218,700 |
2021/06/15 | 2,589 | 2,602 | 2,583 | 2,590 | -2 | -0.1% | 228,900 |
2021/06/14 | 2,594 | 2,600 | 2,566 | 2,592 | +10 | +0.4% | 187,600 |
2021/06/11 | 2,565 | 2,590 | 2,561 | 2,582 | +5 | +0.2% | 329,200 |
2021/06/10 | 2,599 | 2,617 | 2,570 | 2,577 | +28 | +1.1% | 477,200 |
2021/06/09 | 2,574 | 2,578 | 2,536 | 2,549 | -40 | -1.5% | 308,300 |
2021/06/08 | 2,595 | 2,607 | 2,569 | 2,589 | -16 | -0.6% | 208,500 |
2021/06/07 | 2,603 | 2,617 | 2,595 | 2,605 | +17 | +0.7% | 260,000 |
2021/06/04 | 2,567 | 2,606 | 2,560 | 2,588 | +9 | +0.3% | 347,600 |
2021/06/03 | 2,539 | 2,584 | 2,528 | 2,579 | +53 | +2.1% | 385,200 |
2021/06/02 | 2,513 | 2,535 | 2,494 | 2,526 | +27 | +1.1% | 335,800 |
2021/06/01 | 2,500 | 2,507 | 2,484 | 2,499 | -6 | -0.2% | 221,800 |
2021/05/31 | 2,537 | 2,549 | 2,499 | 2,505 | -32 | -1.3% | 267,700 |
2021/05/28 | 2,525 | 2,545 | 2,516 | 2,537 | +21 | +0.8% | 344,700 |
2021/05/27 | 2,498 | 2,551 | 2,495 | 2,516 | -9 | -0.4% | 684,000 |
2021/05/26 | 2,558 | 2,558 | 2,518 | 2,525 | -41 | -1.6% | 285,200 |
2021/05/25 | 2,570 | 2,572 | 2,550 | 2,566 | -12 | -0.5% | 281,100 |
2021/05/24 | 2,549 | 2,582 | 2,543 | 2,578 | +2 | +0.1% | 344,100 |
2021/05/21 | 2,600 | 2,605 | 2,574 | 2,576 | -28 | -1.1% | 369,700 |
2021/05/20 | 2,600 | 2,619 | 2,598 | 2,604 | +1 | ±0% | 190,800 |
2021/05/19 | 2,602 | 2,610 | 2,595 | 2,603 | -13 | -0.5% | 226,800 |
801~
850
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