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 |
---|---|---|---|---|---|---|---|
2020/10/05 | 2,282 | 2,312 | 2,274 | 2,290 | +62 | +2.8% | 489,300 |
2020/10/02 | 2,300 | 2,346 | 2,216 | 2,228 | - | - | 1,470,100 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/09/30 | 2,165 | 2,188 | 2,160 | 2,166 | -3 | -0.1% | 444,900 |
2020/09/29 | 2,173 | 2,181 | 2,137 | 2,169 | -14 | -0.6% | 383,500 |
2020/09/28 | 2,160 | 2,183 | 2,152 | 2,183 | +47 | +2.2% | 571,100 |
2020/09/25 | 2,131 | 2,141 | 2,120 | 2,136 | +22 | +1% | 379,800 |
2020/09/24 | 2,117 | 2,129 | 2,112 | 2,114 | +5 | +0.2% | 255,700 |
2020/09/23 | 2,106 | 2,116 | 2,101 | 2,109 | -12 | -0.6% | 220,200 |
2020/09/18 | 2,105 | 2,121 | 2,100 | 2,121 | +20 | +1% | 438,700 |
2020/09/17 | 2,090 | 2,101 | 2,081 | 2,101 | +11 | +0.5% | 210,100 |
2020/09/16 | 2,065 | 2,091 | 2,059 | 2,090 | +14 | +0.7% | 238,300 |
2020/09/15 | 2,094 | 2,094 | 2,068 | 2,076 | -24 | -1.1% | 184,400 |
2020/09/14 | 2,096 | 2,112 | 2,087 | 2,100 | +16 | +0.8% | 289,100 |
2020/09/11 | 2,055 | 2,086 | 2,046 | 2,084 | +41 | +2% | 395,700 |
2020/09/10 | 2,020 | 2,043 | 2,006 | 2,043 | +24 | +1.2% | 378,900 |
2020/09/09 | 1,990 | 2,019 | 1,987 | 2,019 | +7 | +0.3% | 409,200 |
2020/09/08 | 1,987 | 2,012 | 1,984 | 2,012 | +16 | +0.8% | 272,000 |
2020/09/07 | 2,000 | 2,012 | 1,986 | 1,996 | -6 | -0.3% | 255,200 |
2020/09/04 | 2,000 | 2,014 | 1,997 | 2,002 | -12 | -0.6% | 209,600 |
2020/09/03 | 2,027 | 2,038 | 2,014 | 2,014 | +16 | +0.8% | 299,100 |
2020/09/02 | 1,990 | 2,002 | 1,981 | 1,998 | -3 | -0.1% | 261,500 |
2020/09/01 | 2,013 | 2,013 | 1,998 | 2,001 | -7 | -0.3% | 204,700 |
2020/08/31 | 2,012 | 2,023 | 1,997 | 2,008 | +15 | +0.8% | 293,600 |
2020/08/28 | 1,993 | 2,024 | 1,971 | 1,993 | -1 | -0.1% | 363,100 |
2020/08/27 | 1,992 | 2,002 | 1,989 | 1,994 | -3 | -0.2% | 124,500 |
2020/08/26 | 2,006 | 2,006 | 1,986 | 1,997 | -12 | -0.6% | 250,900 |
2020/08/25 | 2,016 | 2,022 | 2,003 | 2,009 | +22 | +1.1% | 348,800 |
2020/08/24 | 2,000 | 2,003 | 1,986 | 1,987 | -24 | -1.2% | 281,800 |
2020/08/21 | 2,022 | 2,027 | 2,003 | 2,011 | -15 | -0.7% | 257,600 |
2020/08/20 | 2,014 | 2,039 | 2,014 | 2,026 | -1 | ±0% | 268,300 |
2020/08/19 | 2,020 | 2,028 | 2,009 | 2,027 | +10 | +0.5% | 303,100 |
2020/08/18 | 2,002 | 2,020 | 1,993 | 2,017 | +26 | +1.3% | 318,200 |
2020/08/17 | 2,014 | 2,020 | 1,991 | 1,991 | -16 | -0.8% | 329,500 |
2020/08/14 | 2,000 | 2,022 | 1,993 | 2,007 | +12 | +0.6% | 381,200 |
2020/08/13 | 2,001 | 2,004 | 1,973 | 1,995 | +12 | +0.6% | 417,900 |
2020/08/12 | 1,967 | 1,989 | 1,956 | 1,983 | +30 | +1.5% | 335,600 |
2020/08/11 | 1,930 | 1,953 | 1,917 | 1,953 | +51 | +2.7% | 342,100 |
2020/08/07 | 1,911 | 1,921 | 1,895 | 1,902 | -3 | -0.2% | 242,300 |
2020/08/06 | 1,905 | 1,910 | 1,894 | 1,905 | -17 | -0.9% | 213,700 |
2020/08/05 | 1,940 | 1,940 | 1,904 | 1,922 | -21 | -1.1% | 306,700 |
2020/08/04 | 1,905 | 1,943 | 1,905 | 1,943 | +64 | +3.4% | 387,700 |
2020/08/03 | 1,878 | 1,894 | 1,872 | 1,879 | +2 | +0.1% | 252,900 |
2020/07/31 | 1,907 | 1,909 | 1,867 | 1,877 | -46 | -2.4% | 533,800 |
2020/07/30 | 1,919 | 1,927 | 1,913 | 1,923 | +3 | +0.2% | 252,700 |
2020/07/29 | 1,926 | 1,931 | 1,911 | 1,920 | -6 | -0.3% | 346,000 |
2020/07/28 | 1,941 | 1,949 | 1,920 | 1,926 | -20 | -1% | 221,500 |
2020/07/27 | 1,915 | 1,947 | 1,906 | 1,946 | +14 | +0.7% | 334,100 |
2020/07/22 | 1,946 | 1,957 | 1,932 | 1,932 | -8 | -0.4% | 323,800 |
2020/07/21 | 1,928 | 1,946 | 1,921 | 1,940 | +22 | +1.1% | 319,200 |
1001~
1050
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