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 |
|---|---|---|---|---|---|---|---|
| 2025/07/02 | 3,404 | 3,537 | 3,400 | 3,537 | +140 | +4.1% | 1,105,400 |
| 2025/07/01 | 3,386 | 3,415 | 3,379 | 3,397 | +26 | +0.8% | 487,000 |
| 2025/06/30 | 3,344 | 3,375 | 3,339 | 3,371 | +50 | +1.5% | 327,300 |
| 2025/06/27 | 3,294 | 3,327 | 3,288 | 3,321 | +35 | +1.1% | 381,200 |
| 2025/06/26 | 3,250 | 3,290 | 3,250 | 3,286 | +27 | +0.8% | 310,500 |
| 2025/06/25 | 3,261 | 3,274 | 3,248 | 3,259 | -4 | -0.1% | 186,900 |
| 2025/06/24 | 3,280 | 3,284 | 3,245 | 3,263 | +1 | ±0% | 264,900 |
| 2025/06/23 | 3,260 | 3,279 | 3,251 | 3,262 | +1 | ±0% | 200,100 |
| 2025/06/20 | 3,300 | 3,300 | 3,244 | 3,261 | -38 | -1.2% | 381,200 |
| 2025/06/19 | 3,302 | 3,308 | 3,283 | 3,299 | -12 | -0.4% | 265,600 |
| 2025/06/18 | 3,306 | 3,321 | 3,300 | 3,311 | -10 | -0.3% | 233,100 |
| 2025/06/17 | 3,338 | 3,353 | 3,318 | 3,321 | -29 | -0.9% | 243,300 |
| 2025/06/16 | 3,354 | 3,360 | 3,330 | 3,350 | +27 | +0.8% | 259,100 |
| 2025/06/13 | 3,351 | 3,354 | 3,321 | 3,323 | +6 | +0.2% | 320,800 |
| 2025/06/12 | 3,326 | 3,334 | 3,308 | 3,317 | -9 | -0.3% | 200,900 |
| 2025/06/11 | 3,338 | 3,349 | 3,315 | 3,326 | -17 | -0.5% | 305,900 |
| 2025/06/10 | 3,352 | 3,396 | 3,343 | 3,343 | -16 | -0.5% | 319,500 |
| 2025/06/09 | 3,354 | 3,365 | 3,342 | 3,359 | +9 | +0.3% | 191,800 |
| 2025/06/06 | 3,367 | 3,370 | 3,338 | 3,350 | +10 | +0.3% | 261,000 |
| 2025/06/05 | 3,334 | 3,376 | 3,328 | 3,340 | -11 | -0.3% | 309,600 |
| 2025/06/04 | 3,328 | 3,357 | 3,299 | 3,351 | +17 | +0.5% | 442,800 |
| 2025/06/03 | 3,358 | 3,360 | 3,318 | 3,334 | -26 | -0.8% | 399,100 |
| 2025/06/02 | 3,405 | 3,412 | 3,357 | 3,360 | -45 | -1.3% | 331,200 |
| 2025/05/30 | 3,360 | 3,429 | 3,337 | 3,405 | +74 | +2.2% | 691,400 |
| 2025/05/29 | 3,344 | 3,348 | 3,320 | 3,331 | -41 | -1.2% | 617,600 |
| 2025/05/28 | 3,380 | 3,401 | 3,364 | 3,372 | -14 | -0.4% | 878,800 |
| 2025/05/27 | 3,310 | 3,399 | 3,302 | 3,386 | +143 | +4.4% | 1,214,000 |
| 2025/05/26 | 3,231 | 3,258 | 3,218 | 3,243 | +19 | +0.6% | 272,900 |
| 2025/05/23 | 3,224 | 3,228 | 3,211 | 3,224 | +5 | +0.2% | 218,500 |
| 2025/05/22 | 3,198 | 3,231 | 3,192 | 3,219 | +11 | +0.3% | 400,600 |
| 2025/05/21 | 3,222 | 3,237 | 3,202 | 3,208 | -14 | -0.4% | 276,800 |
| 2025/05/20 | 3,276 | 3,279 | 3,214 | 3,222 | -44 | -1.3% | 321,600 |
| 2025/05/19 | 3,250 | 3,268 | 3,237 | 3,266 | +21 | +0.6% | 276,200 |
| 2025/05/16 | 3,242 | 3,250 | 3,214 | 3,245 | +8 | +0.2% | 239,000 |
| 2025/05/15 | 3,193 | 3,243 | 3,192 | 3,237 | +44 | +1.4% | 261,000 |
| 2025/05/14 | 3,217 | 3,221 | 3,157 | 3,193 | -60 | -1.8% | 485,500 |
| 2025/05/13 | 3,285 | 3,301 | 3,246 | 3,253 | -60 | -1.8% | 459,400 |
| 2025/05/12 | 3,349 | 3,349 | 3,300 | 3,313 | -36 | -1.1% | 456,500 |
| 2025/05/09 | 3,320 | 3,358 | 3,301 | 3,349 | +9 | +0.3% | 452,000 |
| 2025/05/08 | 3,345 | 3,358 | 3,316 | 3,340 | -8 | -0.2% | 552,800 |
| 2025/05/07 | 3,332 | 3,364 | 3,321 | 3,348 | +32 | +1% | 706,400 |
| 2025/05/02 | 3,300 | 3,333 | 3,276 | 3,316 | +67 | +2.1% | 915,300 |
| 2025/05/01 | 3,244 | 3,257 | 3,221 | 3,249 | ±0 | ±0% | 466,900 |
| 2025/04/30 | 3,179 | 3,268 | 3,179 | 3,249 | +74 | +2.3% | 845,000 |
| 2025/04/28 | 3,173 | 3,216 | 3,167 | 3,175 | -7 | -0.2% | 602,600 |
| 2025/04/25 | 3,210 | 3,214 | 3,177 | 3,182 | ±0 | ±0% | 613,900 |
| 2025/04/24 | 3,249 | 3,275 | 3,173 | 3,182 | -79 | -2.4% | 654,000 |
| 2025/04/23 | 3,310 | 3,314 | 3,254 | 3,261 | -64 | -1.9% | 733,400 |
| 2025/04/22 | 3,249 | 3,343 | 3,233 | 3,325 | +72 | +2.2% | 854,100 |
| 2025/04/21 | 3,270 | 3,316 | 3,252 | 3,253 | -15 | -0.5% | 987,600 |
51～
100
件表示中 / 3783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 | 417,900円 | +4.3% | -0.7% | 1.53% | 19.62倍 | 1.81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 |
| ヤクルト | 245,700円 | -0.9% | -8.4% | 2.69% | 15.84倍 | 1.26倍 |
|
乳酸生菌飲料主力。訪問販売員による強固な販売網。化粧品も。拠点拡大で海外収益が柱に |
| 山崎パン | 334,500円 | +3.9% | +5.7% | 1.49% | 17.39倍 | 1.57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ＨＤ | 745,000円 | +0.2% | +72.8% | 0.81% | 52.81倍 | 3.01倍 |
|
ビール類国内有力メーカー。海外は北米が柱。不動産に強み。外食も。ポッカと経営統合 |
| 日本ハム | 583,900円 | +2.2% | +21.0% | 2.67% | 19.03倍 | 1.09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
