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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 3,015 | 3,029 | 2,980.5 | 2,982.5 | -25.5 | -0.8% | 649,000 |
| 2025/02/03 | 2,998 | 3,025 | 2,980 | 3,008 | -11 | -0.4% | 774,700 |
| 2025/01/31 | 3,059 | 3,059 | 3,019 | 3,019 | -45 | -1.5% | 864,100 |
| 2025/01/30 | 3,099 | 3,112 | 3,048 | 3,064 | -11 | -0.4% | 884,000 |
| 2025/01/29 | 3,070 | 3,078 | 3,038 | 3,075 | +1 | ±0% | 723,800 |
| 2025/01/28 | 3,075 | 3,101 | 3,066 | 3,074 | -22 | -0.7% | 1,083,700 |
| 2025/01/27 | 3,103 | 3,115 | 3,083 | 3,096 | +20 | +0.7% | 611,200 |
| 2025/01/24 | 3,041 | 3,103 | 3,041 | 3,076 | +43 | +1.4% | 737,900 |
| 2025/01/23 | 3,064 | 3,064 | 3,021 | 3,033 | -35 | -1.1% | 597,500 |
| 2025/01/22 | 3,086 | 3,087 | 3,066 | 3,068 | -33 | -1.1% | 491,700 |
| 2025/01/21 | 3,119 | 3,122 | 3,083 | 3,101 | -3 | -0.1% | 253,800 |
| 2025/01/20 | 3,092 | 3,113 | 3,081 | 3,104 | +12 | +0.4% | 321,800 |
| 2025/01/17 | 3,085 | 3,096 | 3,057 | 3,092 | +17 | +0.6% | 548,200 |
| 2025/01/16 | 3,145 | 3,152 | 3,073 | 3,075 | -64 | -2% | 488,300 |
| 2025/01/15 | 3,086 | 3,141 | 3,086 | 3,139 | +57 | +1.8% | 511,200 |
| 2025/01/14 | 3,115 | 3,142 | 3,080 | 3,082 | -18 | -0.6% | 661,600 |
| 2025/01/10 | 3,013 | 3,137 | 2,992 | 3,100 | -123 | -3.8% | 2,132,900 |
| 2025/01/09 | 3,280 | 3,293 | 3,222 | 3,223 | -28 | -0.9% | 774,000 |
| 2025/01/08 | 3,230 | 3,267 | 3,213 | 3,251 | +3 | +0.1% | 549,900 |
| 2025/01/07 | 3,310 | 3,323 | 3,234 | 3,248 | -59 | -1.8% | 692,500 |
| 2025/01/06 | 3,410 | 3,416 | 3,304 | 3,307 | -47 | -1.4% | 509,700 |
| 2024/12/30 | 3,395 | 3,403 | 3,351 | 3,354 | -37 | -1.1% | 333,000 |
| 2024/12/27 | 3,367 | 3,406 | 3,359 | 3,391 | +53 | +1.6% | 388,800 |
| 2024/12/26 | 3,302 | 3,357 | 3,299 | 3,338 | +37 | +1.1% | 897,200 |
| 2024/12/25 | 3,349 | 3,349 | 3,270 | 3,301 | -59 | -1.8% | 683,900 |
| 2024/12/24 | 3,365 | 3,368 | 3,340 | 3,360 | -20 | -0.6% | 266,600 |
| 2024/12/23 | 3,366 | 3,386 | 3,343 | 3,380 | +4 | +0.1% | 272,500 |
| 2024/12/20 | 3,370 | 3,384 | 3,362 | 3,376 | -18 | -0.5% | 364,100 |
| 2024/12/19 | 3,384 | 3,397 | 3,364 | 3,394 | -24 | -0.7% | 241,000 |
| 2024/12/18 | 3,420 | 3,424 | 3,397 | 3,418 | -8 | -0.2% | 190,000 |
| 2024/12/17 | 3,474 | 3,486 | 3,421 | 3,426 | -50 | -1.4% | 209,600 |
| 2024/12/16 | 3,450 | 3,492 | 3,440 | 3,476 | +23 | +0.7% | 350,700 |
| 2024/12/13 | 3,432 | 3,453 | 3,406 | 3,453 | +3 | +0.1% | 383,800 |
| 2024/12/12 | 3,450 | 3,476 | 3,428 | 3,450 | +5 | +0.1% | 462,300 |
| 2024/12/11 | 3,430 | 3,448 | 3,420 | 3,445 | +31 | +0.9% | 268,600 |
| 2024/12/10 | 3,456 | 3,456 | 3,380 | 3,414 | -38 | -1.1% | 303,100 |
| 2024/12/09 | 3,464 | 3,494 | 3,436 | 3,452 | -1 | ±0% | 343,200 |
| 2024/12/06 | 3,436 | 3,467 | 3,429 | 3,453 | +18 | +0.5% | 376,100 |
| 2024/12/05 | 3,470 | 3,471 | 3,407 | 3,435 | -19 | -0.6% | 371,900 |
| 2024/12/04 | 3,524 | 3,544 | 3,449 | 3,454 | -69 | -2% | 430,200 |
| 2024/12/03 | 3,497 | 3,557 | 3,486 | 3,523 | +43 | +1.2% | 507,800 |
| 2024/12/02 | 3,435 | 3,496 | 3,435 | 3,480 | +40 | +1.2% | 461,000 |
| 2024/11/29 | 3,430 | 3,454 | 3,402 | 3,440 | -10 | -0.3% | 525,800 |
| 2024/11/28 | 3,372 | 3,471 | 3,360 | 3,450 | +36 | +1.1% | 853,900 |
| 2024/11/27 | 3,385 | 3,428 | 3,373 | 3,414 | +44 | +1.3% | 1,357,400 |
| 2024/11/26 | 3,602 | 3,638 | 3,333 | 3,370 | -241 | -6.7% | 2,129,400 |
| 2024/11/25 | 3,627 | 3,656 | 3,605 | 3,611 | +15 | +0.4% | 554,500 |
| 2024/11/22 | 3,577 | 3,617 | 3,550 | 3,596 | +36 | +1% | 499,200 |
| 2024/11/21 | 3,533 | 3,580 | 3,513 | 3,560 | +32 | +0.9% | 365,100 |
| 2024/11/20 | 3,539 | 3,564 | 3,518 | 3,528 | +6 | +0.2% | 263,300 |
151～
200
件表示中 / 3783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 | 417,900円 | +4.3% | -0.7% | 1.53% | 19.62倍 | 1.81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 |
| ヤクルト | 245,700円 | -0.9% | -8.4% | 2.69% | 15.84倍 | 1.26倍 |
|
乳酸生菌飲料主力。訪問販売員による強固な販売網。化粧品も。拠点拡大で海外収益が柱に |
| 山崎パン | 334,500円 | +3.9% | +5.7% | 1.49% | 17.39倍 | 1.57倍 |
|
パン大手で国内シェア４割。菓子パンが柱。コンビニも展開。子会社に不二家、サンデリカなど |
| サッポロＨＤ | 745,000円 | +0.2% | +72.8% | 0.81% | 52.81倍 | 3.01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 |
| 日本ハム | 583,900円 | +2.2% | +21.0% | 2.67% | 19.03倍 | 1.09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 |
市場注目の銘柄
チャート関連のコラム
