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 |
---|---|---|---|---|---|---|---|
2023/07/21 | 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 |
2023/07/12 | 2,429.5 | 2,456 | 2,426.5 | 2,436 | +12.5 | +0.5% | 358,800 |
2023/07/11 | 2,454 | 2,456 | 2,417.5 | 2,423.5 | -39 | -1.6% | 439,900 |
2023/07/10 | 2,456 | 2,476.5 | 2,441.5 | 2,462.5 | +11.5 | +0.5% | 562,000 |
2023/07/07 | 2,436.5 | 2,459.5 | 2,426.5 | 2,451 | +27.5 | +1.1% | 901,100 |
2023/07/06 | 2,390 | 2,433 | 2,361 | 2,423.5 | +27.5 | +1.1% | 1,208,000 |
2023/07/05 | 2,375.5 | 2,426 | 2,360.5 | 2,396 | +25 | +1.1% | 1,055,100 |
2023/07/04 | 2,363.5 | 2,374 | 2,350.5 | 2,371 | +6 | +0.3% | 542,700 |
2023/07/03 | 2,350 | 2,374 | 2,350 | 2,365 | +9 | +0.4% | 405,700 |
2023/06/30 | 2,372.5 | 2,385 | 2,345 | 2,356 | -15.5 | -0.7% | 327,900 |
2023/06/29 | 2,392 | 2,398.5 | 2,370 | 2,371.5 | -25.5 | -1.1% | 418,000 |
2023/06/28 | 2,347 | 2,397.5 | 2,343 | 2,397 | +38.5 | +1.6% | 515,600 |
2023/06/27 | 2,367.5 | 2,367.5 | 2,346 | 2,358.5 | -5 | -0.2% | 320,200 |
2023/06/26 | 2,361 | 2,366 | 2,349.5 | 2,363.5 | +14 | +0.6% | 327,700 |
2023/06/23 | 2,349 | 2,358 | 2,341 | 2,349.5 | +0.5 | ±0% | 276,900 |
2023/06/22 | 2,366.5 | 2,369.5 | 2,345 | 2,349 | -15 | -0.6% | 363,900 |
2023/06/21 | 2,346.5 | 2,375 | 2,345 | 2,364 | +20 | +0.9% | 496,700 |
2023/06/20 | 2,354.5 | 2,354.5 | 2,327 | 2,344 | -1 | ±0% | 463,500 |
2023/06/19 | 2,361 | 2,366 | 2,328.5 | 2,345 | ±0 | ±0% | 481,100 |
2023/06/16 | 2,339.5 | 2,345 | 2,315 | 2,345 | +3 | +0.1% | 732,900 |
2023/06/15 | 2,314 | 2,356.5 | 2,313 | 2,342 | +32 | +1.4% | 1,000,900 |
2023/06/14 | 2,295 | 2,313 | 2,284 | 2,310 | +33.5 | +1.5% | 915,900 |
2023/06/13 | 2,280 | 2,281 | 2,268 | 2,276.5 | -1.5 | -0.1% | 326,800 |
2023/06/12 | 2,293 | 2,294.5 | 2,273 | 2,278 | +3 | +0.1% | 274,900 |
2023/06/09 | 2,265 | 2,279.5 | 2,256.5 | 2,275 | +23 | +1% | 429,800 |
2023/06/08 | 2,257 | 2,266.5 | 2,250.5 | 2,252 | +0.5 | ±0% | 245,600 |
2023/06/07 | 2,278.5 | 2,281.5 | 2,251 | 2,251.5 | -20.5 | -0.9% | 397,900 |
2023/06/06 | 2,261 | 2,274 | 2,250.5 | 2,272 | +11 | +0.5% | 413,900 |
2023/06/05 | 2,266 | 2,266 | 2,246 | 2,261 | +10 | +0.4% | 422,300 |
2023/06/02 | 2,230 | 2,251 | 2,230 | 2,251 | +19 | +0.9% | 241,000 |
2023/06/01 | 2,228 | 2,248 | 2,216 | 2,232 | +10 | +0.5% | 495,200 |
2023/05/31 | 2,216 | 2,232 | 2,215 | 2,222 | -15 | -0.7% | 678,400 |
2023/05/30 | 2,249 | 2,249 | 2,225 | 2,237 | -42 | -1.8% | 474,400 |
2023/05/29 | 2,285 | 2,288 | 2,274 | 2,279 | -6 | -0.3% | 762,100 |
2023/05/26 | 2,295 | 2,297 | 2,284 | 2,285 | -11 | -0.5% | 456,200 |
2023/05/25 | 2,302 | 2,313 | 2,296 | 2,296 | -5 | -0.2% | 306,400 |
2023/05/24 | 2,308 | 2,315 | 2,293 | 2,301 | +8 | +0.3% | 364,700 |
2023/05/23 | 2,305 | 2,315 | 2,287 | 2,293 | -22 | -1% | 533,200 |
2023/05/22 | 2,291 | 2,320 | 2,291 | 2,315 | +17 | +0.7% | 366,700 |
2023/05/19 | 2,293 | 2,310 | 2,291 | 2,298 | +5 | +0.2% | 340,800 |
2023/05/18 | 2,332 | 2,333 | 2,293 | 2,293 | -46 | -2% | 604,900 |
2023/05/17 | 2,367 | 2,369 | 2,333 | 2,339 | -24 | -1% | 443,000 |
2023/05/16 | 2,361 | 2,369 | 2,354 | 2,363 | +6 | +0.3% | 395,300 |
2023/05/15 | 2,351 | 2,359 | 2,340 | 2,357 | +22 | +0.9% | 529,100 |
2023/05/12 | 2,293 | 2,339 | 2,293 | 2,335 | +46 | +2% | 648,100 |
201~
250
件表示中 / 3457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 | 313,100円 | +5.5% | +57.1% | 1.60% | 25.02倍 | 1.55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 |
日本ハム | 499,700円 | +2.8% | -1.5% | 2.70% | 19.00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 |
ニチレイ | 373,100円 | +1.5% | +3.8% | 2.20% | 19.22倍 | 1.88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 |
カルビー | 317,100円 | +5.6% | -10.1% | 1.83% | 22.00倍 | 2.06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 |
サッポロHD | 527,500円 | +0.9% | +53.2% | 0.99% | 41.10倍 | 2.25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 |
市場注目の銘柄
チャート関連のコラム