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 |
---|---|---|---|---|---|---|---|
2020/08/12 | 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 |
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 |
1051~
1100
件表示中 / 3586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 | 359,600円 | +6.8% | +76.2% | 1.50% | 24.15倍 | 1.71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 | 409,300円 | +2.9% | +7.7% | 2.25% | 20.11倍 | 1.99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 | 508,600円 | +2.8% | -1.5% | 2.65% | 18.98倍 | 0.98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 | 241,200円 | +2.2% | +303.2% | 2.20% | 58.53倍 | 0.93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 | 305,000円 | +6.6% | -6.9% | 1.90% | 19.54倍 | 1.96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