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 |
|---|---|---|---|---|---|---|---|
| 2026/06/10 | 4,126 | 4,198 | 4,120 | 4,181 | +85 | +2.1% | 426,400 |
| 2026/06/09 | 4,087 | 4,126 | 4,059 | 4,096 | +37 | +0.9% | 386,700 |
| 2026/06/08 | 3,960 | 4,079 | 3,960 | 4,059 | +99 | +2.5% | 420,900 |
| 2026/06/05 | 3,970 | 4,004 | 3,955 | 3,960 | -25 | -0.6% | 353,900 |
| 2026/06/04 | 4,042 | 4,050 | 3,985 | 3,985 | -51 | -1.3% | 432,800 |
| 2026/06/03 | 4,000 | 4,053 | 3,981 | 4,036 | +32 | +0.8% | 344,500 |
| 2026/06/02 | 4,025 | 4,045 | 3,982 | 4,004 | -70 | -1.7% | 348,400 |
| 2026/06/01 | 4,000 | 4,098 | 3,988 | 4,074 | +47 | +1.2% | 470,000 |
| 2026/05/29 | 4,024 | 4,111 | 4,024 | 4,027 | -14 | -0.3% | 427,500 |
| 2026/05/28 | 4,080 | 4,086 | 4,024 | 4,041 | -58 | -1.4% | 365,100 |
| 2026/05/27 | 4,100 | 4,122 | 4,082 | 4,099 | -4 | -0.1% | 542,500 |
| 2026/05/26 | 4,206 | 4,210 | 4,102 | 4,103 | -117 | -2.8% | 434,500 |
| 2026/05/25 | 4,161 | 4,227 | 4,126 | 4,220 | +62 | +1.5% | 493,800 |
| 2026/05/22 | 4,140 | 4,162 | 4,105 | 4,158 | -11 | -0.3% | 248,900 |
| 2026/05/21 | 4,167 | 4,213 | 4,150 | 4,169 | +27 | +0.7% | 431,100 |
| 2026/05/20 | 4,195 | 4,205 | 4,118 | 4,142 | -30 | -0.7% | 414,500 |
| 2026/05/19 | 4,071 | 4,191 | 4,063 | 4,172 | +171 | +4.3% | 655,500 |
| 2026/05/18 | 4,068 | 4,072 | 3,988 | 4,001 | -63 | -1.6% | 269,800 |
| 2026/05/15 | 4,067 | 4,086 | 4,040 | 4,064 | +9 | +0.2% | 338,700 |
| 2026/05/14 | 4,052 | 4,077 | 4,022 | 4,055 | +20 | +0.5% | 292,400 |
| 2026/05/13 | 4,020 | 4,088 | 4,018 | 4,035 | +43 | +1.1% | 393,900 |
| 2026/05/12 | 4,035 | 4,057 | 3,971 | 3,992 | -38 | -0.9% | 300,800 |
| 2026/05/11 | 3,970 | 4,048 | 3,962 | 4,030 | +35 | +0.9% | 420,600 |
| 2026/05/08 | 4,050 | 4,065 | 3,973 | 3,995 | -64 | -1.6% | 592,700 |
| 2026/05/07 | 4,107 | 4,147 | 4,024 | 4,059 | -91 | -2.2% | 592,100 |
| 2026/05/01 | 4,158 | 4,206 | 4,133 | 4,150 | -16 | -0.4% | 529,000 |
| 2026/04/30 | 4,045 | 4,213 | 4,013 | 4,166 | +153 | +3.8% | 959,400 |
| 2026/04/28 | 3,951 | 4,014 | 3,943 | 4,013 | +63 | +1.6% | 343,500 |
| 2026/04/27 | 3,950 | 3,985 | 3,942 | 3,950 | +8 | +0.2% | 319,800 |
| 2026/04/24 | 3,953 | 3,966 | 3,935 | 3,942 | -6 | -0.2% | 401,100 |
| 2026/04/23 | 3,954 | 3,975 | 3,928 | 3,948 | -15 | -0.4% | 503,600 |
| 2026/04/22 | 3,968 | 3,974 | 3,953 | 3,963 | -10 | -0.3% | 502,700 |
| 2026/04/21 | 3,985 | 3,996 | 3,964 | 3,973 | +11 | +0.3% | 330,500 |
| 2026/04/20 | 3,970 | 3,980 | 3,950 | 3,962 | +17 | +0.4% | 346,200 |
| 2026/04/17 | 4,000 | 4,007 | 3,945 | 3,945 | -50 | -1.3% | 288,800 |
| 2026/04/16 | 3,989 | 4,022 | 3,981 | 3,995 | +7 | +0.2% | 411,600 |
| 2026/04/15 | 3,952 | 3,997 | 3,949 | 3,988 | +44 | +1.1% | 341,800 |
| 2026/04/14 | 3,921 | 3,952 | 3,898 | 3,944 | -11 | -0.3% | 501,600 |
| 2026/04/13 | 3,900 | 3,970 | 3,900 | 3,955 | +75 | +1.9% | 675,400 |
| 2026/04/10 | 4,060 | 4,076 | 3,880 | 3,880 | -196 | -4.8% | 1,773,700 |
| 2026/04/09 | 4,157 | 4,214 | 4,070 | 4,076 | -145 | -3.4% | 533,600 |
| 2026/04/08 | 4,177 | 4,236 | 4,130 | 4,221 | +114 | +2.8% | 567,700 |
| 2026/04/07 | 4,112 | 4,145 | 4,083 | 4,107 | +15 | +0.4% | 276,500 |
| 2026/04/06 | 4,131 | 4,134 | 4,076 | 4,092 | -9 | -0.2% | 242,200 |
| 2026/04/03 | 4,070 | 4,107 | 4,054 | 4,101 | -4 | -0.1% | 228,700 |
| 2026/04/02 | 4,130 | 4,193 | 4,092 | 4,105 | -55 | -1.3% | 282,200 |
| 2026/04/01 | 4,041 | 4,160 | 4,041 | 4,160 | +129 | +3.2% | 378,700 |
| 2026/03/31 | 4,045 | 4,080 | 4,006 | 4,031 | -8 | -0.2% | 391,100 |
| 2026/03/30 | 4,075 | 4,098 | 4,005 | 4,039 | -82 | -2% | 465,100 |
| 2026/03/27 | 4,142 | 4,149 | 4,102 | 4,121 | +1 | ±0% | 333,000 |
51～
100
件表示中 / 4010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 | 477,900円 | +3.2% | +7.0% | 1.36% | 25.37倍 | 1.99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 |
| 山崎パン | 361,200円 | +2.0% | +4.2% | 1.66% | 16.73倍 | 1.51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 |
| サッポロビー | 191,650円 | -0.4% | -73.6% | 2.09% | 2.52倍 | 1.46倍 |
|
ビール類国内有力メーカー。海外は北米中心。外食も。２５年１２月不動産事業切り離し、酒類集中 |
| コカコーラＢＪＨ | 386,300円 | +1.0% | - | 1.86% | 27.78倍 | 1.71倍 |
|
国内コカ・ボトラー最大手。１７年ＥＪとウエストが経営統合。２１年健康食品キューサイ譲渡 |
| 日本ハム | 642,300円 | +2.9% | +0.8% | 2.80% | 15.68倍 | 1.11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
