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 |
---|---|---|---|---|---|---|---|
2023/09/25 | 2,423 | 2,440.5 | 2,413 | 2,428.5 | +11 | +0.5% | 182,200 |
2023/09/22 | 2,410 | 2,431 | 2,407.5 | 2,417.5 | +2.5 | +0.1% | 293,800 |
2023/09/21 | 2,422.5 | 2,446.5 | 2,410.5 | 2,415 | -18 | -0.7% | 240,200 |
2023/09/20 | 2,460 | 2,465.5 | 2,433 | 2,433 | -30.5 | -1.2% | 280,700 |
2023/09/19 | 2,481 | 2,481 | 2,444.5 | 2,463.5 | -20 | -0.8% | 284,200 |
2023/09/15 | 2,475 | 2,496 | 2,467 | 2,483.5 | +17 | +0.7% | 418,800 |
2023/09/14 | 2,462.5 | 2,476 | 2,460.5 | 2,466.5 | +3 | +0.1% | 241,900 |
2023/09/13 | 2,466.5 | 2,472.5 | 2,453.5 | 2,463.5 | -8 | -0.3% | 508,600 |
2023/09/12 | 2,455 | 2,476.5 | 2,453 | 2,471.5 | +17.5 | +0.7% | 234,100 |
2023/09/11 | 2,465 | 2,468.5 | 2,430.5 | 2,454 | -1.5 | -0.1% | 140,800 |
2023/09/08 | 2,467 | 2,486 | 2,451.5 | 2,455.5 | -22 | -0.9% | 253,300 |
2023/09/07 | 2,459 | 2,488.5 | 2,455.5 | 2,477.5 | +19 | +0.8% | 296,100 |
2023/09/06 | 2,461 | 2,467 | 2,453 | 2,458.5 | ±0 | ±0% | 154,000 |
2023/09/05 | 2,445 | 2,468 | 2,443 | 2,458.5 | +3.5 | +0.1% | 226,900 |
2023/09/04 | 2,447.5 | 2,463 | 2,439 | 2,455 | -7 | -0.3% | 286,600 |
2023/09/01 | 2,426.5 | 2,467 | 2,425 | 2,462 | +35.5 | +1.5% | 458,400 |
2023/08/31 | 2,416 | 2,432 | 2,414 | 2,426.5 | +14 | +0.6% | 385,100 |
2023/08/30 | 2,396.5 | 2,413.5 | 2,392.5 | 2,412.5 | +16 | +0.7% | 1,001,600 |
2023/08/29 | 2,399 | 2,411 | 2,388 | 2,396.5 | +2.5 | +0.1% | 314,500 |
2023/08/28 | 2,388 | 2,397.5 | 2,377.5 | 2,394 | +23.5 | +1% | 209,300 |
2023/08/25 | 2,379 | 2,387 | 2,369 | 2,370.5 | -5.5 | -0.2% | 207,700 |
2023/08/24 | 2,366.5 | 2,380 | 2,359.5 | 2,376 | +9.5 | +0.4% | 211,900 |
2023/08/23 | 2,360 | 2,374.5 | 2,356.5 | 2,366.5 | -1 | ±0% | 235,400 |
2023/08/22 | 2,350 | 2,367.5 | 2,345.5 | 2,367.5 | +3.5 | +0.1% | 308,500 |
2023/08/21 | 2,359 | 2,375 | 2,353.5 | 2,364 | +10.5 | +0.4% | 243,300 |
2023/08/18 | 2,368 | 2,376.5 | 2,339.5 | 2,353.5 | -15 | -0.6% | 320,100 |
2023/08/17 | 2,411 | 2,413 | 2,365 | 2,368.5 | -36.5 | -1.5% | 339,900 |
2023/08/16 | 2,395.5 | 2,412 | 2,391 | 2,405 | +8.5 | +0.4% | 219,600 |
2023/08/15 | 2,412.5 | 2,412.5 | 2,386 | 2,396.5 | -12 | -0.5% | 282,600 |
2023/08/14 | 2,409 | 2,423 | 2,404 | 2,408.5 | +15 | +0.6% | 304,500 |
2023/08/10 | 2,390 | 2,396 | 2,377.5 | 2,393.5 | -3.5 | -0.1% | 302,800 |
2023/08/09 | 2,386 | 2,403 | 2,363.5 | 2,397 | +11 | +0.5% | 371,300 |
2023/08/08 | 2,349 | 2,386 | 2,349 | 2,386 | +38 | +1.6% | 386,000 |
2023/08/07 | 2,343 | 2,348 | 2,333.5 | 2,348 | +14.5 | +0.6% | 339,700 |
2023/08/04 | 2,318.5 | 2,336 | 2,312 | 2,333.5 | +8 | +0.3% | 365,700 |
2023/08/03 | 2,346 | 2,346 | 2,317.5 | 2,325.5 | -20.5 | -0.9% | 567,100 |
2023/08/02 | 2,334 | 2,346 | 2,328 | 2,346 | +4.5 | +0.2% | 421,600 |
2023/08/01 | 2,321.5 | 2,343 | 2,310.5 | 2,341.5 | +34 | +1.5% | 384,000 |
2023/07/31 | 2,322 | 2,329.5 | 2,301 | 2,307.5 | -6.5 | -0.3% | 626,800 |
2023/07/28 | 2,338 | 2,340.5 | 2,305.5 | 2,314 | -40 | -1.7% | 691,400 |
2023/07/27 | 2,366 | 2,366 | 2,338.5 | 2,354 | +27.5 | +1.2% | 512,100 |
2023/07/26 | 2,336 | 2,344.5 | 2,318 | 2,326.5 | -6 | -0.3% | 365,400 |
2023/07/25 | 2,373.5 | 2,377 | 2,325.5 | 2,332.5 | -42.5 | -1.8% | 470,500 |
2023/07/24 | 2,345.5 | 2,394 | 2,316 | 2,375 | +58 | +2.5% | 1,877,600 |
2023/07/21 | 2,365 | 2,382 | 2,312 | 2,317 | -48 | -2% | 2,381,100 |
2023/07/20 | 2,372 | 2,393.5 | 2,362.5 | 2,365 | -14.5 | -0.6% | 592,800 |
2023/07/19 | 2,444 | 2,448.5 | 2,369 | 2,379.5 | -66 | -2.7% | 745,700 |
2023/07/18 | 2,439.5 | 2,465.5 | 2,429 | 2,445.5 | +5.5 | +0.2% | 629,400 |
2023/07/14 | 2,431 | 2,445 | 2,416.5 | 2,440 | +9 | +0.4% | 447,600 |
2023/07/13 | 2,446 | 2,451 | 2,428 | 2,431 | -5 | -0.2% | 446,400 |
151~
200
件表示中 / 3451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 | 321,900円 | +5.5% | +57.1% | 1.55% | 25.71倍 | 1.59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 | 396,600円 | +1.9% | +12.1% | 1.87% | 21.11倍 | 2.08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 | 512,800円 | +3.2% | +80.5% | 2.18% | 19.49倍 | 1.03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 |
サッポロHD | 560,600円 | +0.9% | +53.2% | 0.93% | 43.67倍 | 2.40倍 |
|
ビール類国内有力メーカー。海外は北米が柱。不動産に強み。外食も。ポッカと経営統合 |
カルビー | 314,700円 | +6.7% | +21.5% | 1.78% | 21.83倍 | 2.16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