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 |
---|---|---|---|---|---|---|---|
2020/07/20 | 1,921 | 1,926 | 1,903 | 1,918 | -3 | -0.2% | 157,000 |
2020/07/17 | 1,922 | 1,928 | 1,912 | 1,921 | -6 | -0.3% | 241,700 |
2020/07/16 | 1,955 | 1,971 | 1,927 | 1,927 | -13 | -0.7% | 426,400 |
2020/07/15 | 1,946 | 1,957 | 1,927 | 1,940 | +16 | +0.8% | 375,200 |
2020/07/14 | 1,921 | 1,931 | 1,913 | 1,924 | -3 | -0.2% | 371,600 |
2020/07/13 | 1,918 | 1,932 | 1,904 | 1,927 | +45 | +2.4% | 351,700 |
2020/07/10 | 1,878 | 1,898 | 1,874 | 1,882 | -11 | -0.6% | 576,900 |
2020/07/09 | 1,918 | 1,919 | 1,884 | 1,893 | -31 | -1.6% | 785,400 |
2020/07/08 | 1,932 | 1,959 | 1,922 | 1,924 | -8 | -0.4% | 505,800 |
2020/07/07 | 1,955 | 1,955 | 1,921 | 1,932 | -48 | -2.4% | 599,200 |
2020/07/06 | 1,918 | 1,982 | 1,908 | 1,980 | +56 | +2.9% | 827,400 |
2020/07/03 | 1,970 | 1,986 | 1,908 | 1,924 | -117 | -5.7% | 1,381,700 |
2020/07/02 | 2,010 | 2,046 | 2,009 | 2,041 | +28 | +1.4% | 604,600 |
2020/07/01 | 2,030 | 2,037 | 2,000 | 2,013 | -22 | -1.1% | 404,600 |
2020/06/30 | 2,052 | 2,066 | 2,032 | 2,035 | +4 | +0.2% | 427,400 |
2020/06/29 | 2,057 | 2,062 | 2,031 | 2,031 | -44 | -2.1% | 291,400 |
2020/06/26 | 2,081 | 2,089 | 2,061 | 2,075 | +9 | +0.4% | 290,400 |
2020/06/25 | 2,082 | 2,090 | 2,065 | 2,066 | -16 | -0.8% | 231,500 |
2020/06/24 | 2,101 | 2,106 | 2,076 | 2,082 | -33 | -1.6% | 174,500 |
2020/06/23 | 2,113 | 2,127 | 2,084 | 2,115 | +6 | +0.3% | 211,200 |
2020/06/22 | 2,111 | 2,118 | 2,095 | 2,109 | -13 | -0.6% | 198,900 |
2020/06/19 | 2,134 | 2,137 | 2,107 | 2,122 | -8 | -0.4% | 602,300 |
2020/06/18 | 2,112 | 2,130 | 2,108 | 2,130 | +30 | +1.4% | 280,800 |
2020/06/17 | 2,103 | 2,113 | 2,093 | 2,100 | -6 | -0.3% | 234,500 |
2020/06/16 | 2,114 | 2,125 | 2,077 | 2,106 | +56 | +2.7% | 379,400 |
2020/06/15 | 2,068 | 2,093 | 2,050 | 2,050 | -20 | -1% | 213,300 |
2020/06/12 | 2,080 | 2,080 | 2,052 | 2,070 | -22 | -1.1% | 408,500 |
2020/06/11 | 2,137 | 2,144 | 2,090 | 2,092 | -65 | -3% | 376,900 |
2020/06/10 | 2,180 | 2,189 | 2,155 | 2,157 | -21 | -1% | 274,000 |
2020/06/09 | 2,179 | 2,185 | 2,161 | 2,178 | +19 | +0.9% | 267,300 |
2020/06/08 | 2,171 | 2,171 | 2,134 | 2,159 | -7 | -0.3% | 448,000 |
2020/06/05 | 2,160 | 2,169 | 2,148 | 2,166 | -4 | -0.2% | 313,500 |
2020/06/04 | 2,136 | 2,170 | 2,130 | 2,170 | +34 | +1.6% | 314,100 |
2020/06/03 | 2,151 | 2,152 | 2,126 | 2,136 | +5 | +0.2% | 326,800 |
2020/06/02 | 2,127 | 2,135 | 2,114 | 2,131 | +21 | +1% | 281,400 |
2020/06/01 | 2,129 | 2,134 | 2,098 | 2,110 | +1 | ±0% | 247,200 |
2020/05/29 | 2,139 | 2,166 | 2,109 | 2,109 | -19 | -0.9% | 886,600 |
2020/05/28 | 2,110 | 2,128 | 2,086 | 2,128 | +10 | +0.5% | 625,700 |
2020/05/27 | 2,098 | 2,128 | 2,097 | 2,118 | +13 | +0.6% | 628,200 |
2020/05/26 | 2,079 | 2,106 | 2,067 | 2,105 | +32 | +1.5% | 376,200 |
2020/05/25 | 2,080 | 2,080 | 2,065 | 2,073 | +10 | +0.5% | 220,100 |
2020/05/22 | 2,072 | 2,089 | 2,057 | 2,063 | -12 | -0.6% | 288,500 |
2020/05/21 | 2,069 | 2,092 | 2,068 | 2,075 | +5 | +0.2% | 337,100 |
2020/05/20 | 2,091 | 2,102 | 2,067 | 2,070 | -15 | -0.7% | 382,000 |
2020/05/19 | 2,099 | 2,117 | 2,085 | 2,085 | +1 | ±0% | 346,400 |
2020/05/18 | 2,077 | 2,092 | 2,073 | 2,084 | +14 | +0.7% | 233,600 |
2020/05/15 | 2,081 | 2,094 | 2,062 | 2,070 | -15 | -0.7% | 406,100 |
2020/05/14 | 2,120 | 2,131 | 2,085 | 2,085 | -31 | -1.5% | 273,200 |
2020/05/13 | 2,085 | 2,121 | 2,081 | 2,116 | +13 | +0.6% | 362,300 |
2020/05/12 | 2,132 | 2,142 | 2,098 | 2,103 | -33 | -1.5% | 421,200 |
1051~
1100
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