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 |
|---|---|---|---|---|---|---|---|
| 2024/02/21 | 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 |
| 2024/02/14 | 2,650 | 2,670.5 | 2,638 | 2,652 | +16 | +0.6% | 293,700 |
| 2024/02/13 | 2,623 | 2,639.5 | 2,612.5 | 2,636 | +15 | +0.6% | 241,100 |
| 2024/02/09 | 2,590 | 2,642 | 2,582 | 2,621 | +20 | +0.8% | 348,300 |
| 2024/02/08 | 2,619 | 2,631.5 | 2,601 | 2,601 | -26.5 | -1% | 311,100 |
| 2024/02/07 | 2,641 | 2,644.5 | 2,615 | 2,627.5 | -3 | -0.1% | 344,400 |
| 2024/02/06 | 2,615 | 2,642 | 2,614.5 | 2,630.5 | +11.5 | +0.4% | 254,200 |
| 2024/02/05 | 2,637 | 2,658 | 2,615 | 2,619 | -4.5 | -0.2% | 298,800 |
| 2024/02/02 | 2,628 | 2,635 | 2,602.5 | 2,623.5 | -11 | -0.4% | 304,000 |
| 2024/02/01 | 2,623.5 | 2,642 | 2,611.5 | 2,634.5 | +8 | +0.3% | 262,300 |
| 2024/01/31 | 2,598.5 | 2,626.5 | 2,588.5 | 2,626.5 | +30 | +1.2% | 295,900 |
| 2024/01/30 | 2,582.5 | 2,604 | 2,575.5 | 2,596.5 | +20 | +0.8% | 304,100 |
| 2024/01/29 | 2,581.5 | 2,596.5 | 2,567 | 2,576.5 | +10.5 | +0.4% | 221,100 |
| 2024/01/26 | 2,594.5 | 2,594.5 | 2,560.5 | 2,566 | -40.5 | -1.6% | 325,900 |
| 2024/01/25 | 2,558 | 2,613 | 2,547.5 | 2,606.5 | +49.5 | +1.9% | 560,300 |
| 2024/01/24 | 2,565.5 | 2,577 | 2,552 | 2,557 | +16.5 | +0.6% | 503,700 |
| 2024/01/23 | 2,534.5 | 2,556 | 2,534 | 2,540.5 | +6.5 | +0.3% | 296,800 |
| 2024/01/22 | 2,523 | 2,542 | 2,516 | 2,534 | +12 | +0.5% | 298,500 |
| 2024/01/19 | 2,524 | 2,528 | 2,509 | 2,522 | ±0 | ±0% | 263,200 |
| 2024/01/18 | 2,527 | 2,529.5 | 2,513 | 2,522 | +2 | +0.1% | 289,200 |
| 2024/01/17 | 2,516.5 | 2,533.5 | 2,505 | 2,520 | +20 | +0.8% | 348,300 |
| 2024/01/16 | 2,519.5 | 2,531 | 2,500 | 2,500 | -15.5 | -0.6% | 370,100 |
| 2024/01/15 | 2,512 | 2,531 | 2,506 | 2,515.5 | +5.5 | +0.2% | 408,000 |
| 2024/01/12 | 2,583 | 2,584.5 | 2,510 | 2,510 | -52 | -2% | 730,800 |
| 2024/01/11 | 2,553 | 2,620.5 | 2,553 | 2,562 | -91 | -3.4% | 1,580,400 |
| 2024/01/10 | 2,610 | 2,654.5 | 2,603 | 2,653 | +49 | +1.9% | 608,200 |
| 2024/01/09 | 2,572 | 2,607.5 | 2,562 | 2,604 | +43.5 | +1.7% | 570,600 |
| 2024/01/05 | 2,545.5 | 2,565 | 2,531 | 2,560.5 | +26.5 | +1% | 370,900 |
| 2024/01/04 | 2,510 | 2,537.5 | 2,489.5 | 2,534 | +49.5 | +2% | 384,500 |
| 2023/12/29 | 2,483.5 | 2,496.5 | 2,471 | 2,484.5 | +8 | +0.3% | 230,800 |
| 2023/12/28 | 2,470 | 2,482.5 | 2,467 | 2,476.5 | +6.5 | +0.3% | 222,200 |
| 2023/12/27 | 2,460 | 2,477 | 2,455.5 | 2,470 | +10 | +0.4% | 273,100 |
| 2023/12/26 | 2,463.5 | 2,464 | 2,437.5 | 2,460 | -0.5 | ±0% | 218,500 |
| 2023/12/25 | 2,460 | 2,466 | 2,451 | 2,460.5 | +8.5 | +0.3% | 169,700 |
| 2023/12/22 | 2,432 | 2,454 | 2,428 | 2,452 | +18 | +0.7% | 264,900 |
| 2023/12/21 | 2,440 | 2,444 | 2,426 | 2,434 | -12 | -0.5% | 259,800 |
| 2023/12/20 | 2,437 | 2,455 | 2,432 | 2,446 | -1 | ±0% | 365,700 |
| 2023/12/19 | 2,478.5 | 2,481 | 2,434.5 | 2,447 | -18.5 | -0.8% | 319,000 |
| 2023/12/18 | 2,426 | 2,465.5 | 2,414.5 | 2,465.5 | +28.5 | +1.2% | 421,600 |
| 2023/12/15 | 2,484 | 2,484.5 | 2,426 | 2,437 | -66.5 | -2.7% | 452,500 |
| 2023/12/14 | 2,536.5 | 2,542 | 2,487 | 2,503.5 | -36.5 | -1.4% | 343,100 |
| 2023/12/13 | 2,565 | 2,566.5 | 2,527 | 2,540 | -16 | -0.6% | 168,600 |
| 2023/12/12 | 2,559 | 2,561 | 2,539.5 | 2,556 | +6 | +0.2% | 261,200 |
| 2023/12/11 | 2,551.5 | 2,566 | 2,531 | 2,550 | -0.5 | ±0% | 319,000 |
| 2023/12/08 | 2,530 | 2,567 | 2,520 | 2,550.5 | +36 | +1.4% | 591,500 |
| 2023/12/07 | 2,528 | 2,545 | 2,506 | 2,514.5 | -26.5 | -1% | 318,100 |
51～
100
件表示中 / 3450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 | 321,900円 | +5.5% | +57.1% | 1.55% | 25.72倍 | 1.59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 | 396,600円 | +1.9% | +12.1% | 1.87% | 21.11倍 | 2.07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 | 512,800円 | +3.2% | +80.5% | 2.18% | 19.49倍 | 1.03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 | 202,000円 | +1.6% | +244.3% | 2.48% | 52.53倍 | 0.77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 | 314,700円 | +6.7% | +21.5% | 1.78% | 21.84倍 | 2.16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
