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 |
---|---|---|---|---|---|---|---|
2020/05/11 | 2,098 | 2,156 | 2,088 | 2,136 | +52 | +2.5% | 315,500 |
2020/05/08 | 2,099 | 2,115 | 2,071 | 2,084 | +1 | ±0% | 455,000 |
2020/05/07 | 2,083 | 2,099 | 2,060 | 2,083 | -22 | -1% | 302,100 |
2020/05/01 | 2,140 | 2,167 | 2,095 | 2,105 | -32 | -1.5% | 340,400 |
2020/04/30 | 2,188 | 2,198 | 2,130 | 2,137 | -20 | -0.9% | 424,300 |
2020/04/28 | 2,175 | 2,175 | 2,133 | 2,157 | -35 | -1.6% | 425,100 |
2020/04/27 | 2,213 | 2,213 | 2,187 | 2,192 | -5 | -0.2% | 344,800 |
2020/04/24 | 2,198 | 2,211 | 2,172 | 2,197 | +1 | ±0% | 684,300 |
2020/04/23 | 2,160 | 2,196 | 2,150 | 2,196 | +58 | +2.7% | 382,400 |
2020/04/22 | 2,138 | 2,156 | 2,113 | 2,138 | +9 | +0.4% | 294,300 |
2020/04/21 | 2,104 | 2,149 | 2,103 | 2,129 | -1 | ±0% | 232,700 |
2020/04/20 | 2,111 | 2,134 | 2,107 | 2,130 | +9 | +0.4% | 248,100 |
2020/04/17 | 2,150 | 2,159 | 2,108 | 2,121 | -22 | -1% | 407,000 |
2020/04/16 | 2,121 | 2,151 | 2,106 | 2,143 | +41 | +2% | 420,600 |
2020/04/15 | 2,096 | 2,128 | 2,071 | 2,102 | -9 | -0.4% | 490,100 |
2020/04/14 | 2,071 | 2,112 | 2,056 | 2,111 | +61 | +3% | 414,000 |
2020/04/13 | 2,045 | 2,055 | 2,014 | 2,050 | -17 | -0.8% | 275,000 |
2020/04/10 | 2,060 | 2,073 | 2,000 | 2,067 | +18 | +0.9% | 292,700 |
2020/04/09 | 2,088 | 2,100 | 2,008 | 2,049 | -60 | -2.8% | 479,100 |
2020/04/08 | 2,005 | 2,121 | 1,992 | 2,109 | +138 | +7% | 924,400 |
2020/04/07 | 1,970 | 1,984 | 1,932 | 1,971 | +35 | +1.8% | 580,300 |
2020/04/06 | 1,910 | 1,948 | 1,902 | 1,936 | +26 | +1.4% | 916,000 |
2020/04/03 | 1,919 | 1,999 | 1,903 | 1,910 | -199 | -9.4% | 1,333,400 |
2020/04/02 | 2,080 | 2,140 | 2,065 | 2,109 | +21 | +1% | 388,900 |
2020/04/01 | 2,143 | 2,159 | 2,076 | 2,088 | -73 | -3.4% | 545,300 |
2020/03/31 | 2,262 | 2,263 | 2,159 | 2,161 | -140 | -6.1% | 579,200 |
2020/03/30 | 2,225 | 2,301 | 2,205 | 2,301 | +73 | +3.3% | 713,200 |
2020/03/27 | 2,155 | 2,228 | 2,154 | 2,228 | +110 | +5.2% | 715,500 |
2020/03/26 | 2,057 | 2,132 | 2,012 | 2,118 | +27 | +1.3% | 518,100 |
2020/03/25 | 2,063 | 2,123 | 2,044 | 2,091 | +58 | +2.9% | 642,000 |
2020/03/24 | 2,123 | 2,130 | 2,009 | 2,033 | -44 | -2.1% | 729,900 |
2020/03/23 | 2,028 | 2,084 | 2,008 | 2,077 | +49 | +2.4% | 756,000 |
2020/03/19 | 2,046 | 2,060 | 1,973 | 2,028 | +46 | +2.3% | 972,300 |
2020/03/18 | 1,924 | 2,049 | 1,923 | 1,982 | +84 | +4.4% | 1,016,600 |
2020/03/17 | 1,800 | 1,916 | 1,784 | 1,898 | +75 | +4.1% | 1,146,400 |
2020/03/16 | 1,859 | 1,894 | 1,822 | 1,823 | -42 | -2.3% | 764,400 |
2020/03/13 | 1,869 | 1,905 | 1,783 | 1,865 | -65 | -3.4% | 1,152,900 |
2020/03/12 | 1,931 | 1,943 | 1,876 | 1,930 | -26 | -1.3% | 1,119,300 |
2020/03/11 | 1,920 | 1,978 | 1,920 | 1,956 | +39 | +2% | 853,500 |
2020/03/10 | 1,866 | 1,926 | 1,814 | 1,917 | +27 | +1.4% | 682,200 |
2020/03/09 | 1,929 | 1,929 | 1,870 | 1,890 | -69 | -3.5% | 673,600 |
2020/03/06 | 1,993 | 1,993 | 1,953 | 1,959 | -49 | -2.4% | 449,700 |
2020/03/05 | 2,027 | 2,028 | 2,001 | 2,008 | +13 | +0.7% | 377,000 |
2020/03/04 | 1,963 | 2,000 | 1,954 | 1,995 | +13 | +0.7% | 485,300 |
2020/03/03 | 2,050 | 2,054 | 1,978 | 1,982 | -27 | -1.3% | 520,600 |
2020/03/02 | 1,961 | 2,017 | 1,953 | 2,009 | +24 | +1.2% | 627,100 |
2020/02/28 | 1,998 | 2,004 | 1,968 | 1,985 | -43 | -2.1% | 907,700 |
2020/02/27 | 2,038 | 2,057 | 2,021 | 2,028 | -19 | -0.9% | 577,900 |
2020/02/26 | 2,048 | 2,051 | 2,023 | 2,047 | -10 | -0.5% | 499,600 |
2020/02/25 | 2,085 | 2,090 | 2,057 | 2,057 | -78 | -3.7% | 737,700 |
1101~
1150
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