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 |
|---|---|---|---|---|---|---|---|
| 2024/11/19 | 3,609 | 3,624 | 3,508 | 3,522 | -52 | -1.5% | 483,000 |
| 2024/11/18 | 3,581 | 3,626 | 3,572 | 3,574 | -15 | -0.4% | 358,600 |
| 2024/11/15 | 3,569 | 3,600 | 3,564 | 3,589 | +28 | +0.8% | 251,500 |
| 2024/11/14 | 3,570 | 3,579 | 3,527 | 3,561 | -18 | -0.5% | 386,500 |
| 2024/11/13 | 3,599 | 3,616 | 3,572 | 3,579 | -5 | -0.1% | 372,400 |
| 2024/11/12 | 3,636 | 3,646 | 3,584 | 3,584 | -42 | -1.2% | 323,200 |
| 2024/11/11 | 3,615 | 3,643 | 3,604 | 3,626 | +26 | +0.7% | 347,300 |
| 2024/11/08 | 3,615 | 3,676 | 3,595 | 3,600 | -3 | -0.1% | 452,900 |
| 2024/11/07 | 3,603 | 3,614 | 3,563 | 3,603 | +56 | +1.6% | 324,300 |
| 2024/11/06 | 3,586 | 3,630 | 3,546 | 3,547 | -32 | -0.9% | 391,700 |
| 2024/11/05 | 3,573 | 3,606 | 3,563 | 3,579 | +13 | +0.4% | 343,300 |
| 2024/11/01 | 3,562 | 3,591 | 3,547 | 3,566 | -44 | -1.2% | 282,200 |
| 2024/10/31 | 3,510 | 3,624 | 3,507 | 3,610 | +96 | +2.7% | 514,200 |
| 2024/10/30 | 3,511 | 3,527 | 3,488 | 3,514 | +19 | +0.5% | 603,300 |
| 2024/10/29 | 3,485 | 3,504 | 3,472 | 3,495 | +25 | +0.7% | 346,500 |
| 2024/10/28 | 3,484 | 3,520 | 3,462 | 3,470 | -25 | -0.7% | 381,100 |
| 2024/10/25 | 3,516 | 3,527 | 3,471 | 3,495 | -42 | -1.2% | 361,900 |
| 2024/10/24 | 3,531 | 3,571 | 3,515 | 3,537 | +6 | +0.2% | 329,000 |
| 2024/10/23 | 3,559 | 3,583 | 3,522 | 3,531 | -38 | -1.1% | 325,400 |
| 2024/10/22 | 3,511 | 3,571 | 3,506 | 3,569 | +38 | +1.1% | 360,800 |
| 2024/10/21 | 3,526 | 3,573 | 3,514 | 3,531 | -29 | -0.8% | 296,100 |
| 2024/10/18 | 3,514 | 3,562 | 3,511 | 3,560 | +57 | +1.6% | 280,400 |
| 2024/10/17 | 3,526 | 3,541 | 3,491 | 3,503 | -25 | -0.7% | 326,200 |
| 2024/10/16 | 3,548 | 3,587 | 3,525 | 3,528 | -47 | -1.3% | 265,800 |
| 2024/10/15 | 3,596 | 3,617 | 3,557 | 3,575 | +28 | +0.8% | 399,100 |
| 2024/10/11 | 3,534 | 3,566 | 3,516 | 3,547 | -6 | -0.2% | 370,600 |
| 2024/10/10 | 3,559 | 3,562 | 3,536 | 3,553 | -13 | -0.4% | 412,900 |
| 2024/10/09 | 3,500 | 3,566 | 3,488 | 3,566 | +104 | +3% | 588,400 |
| 2024/10/08 | 3,510 | 3,531 | 3,446 | 3,462 | -105 | -2.9% | 704,400 |
| 2024/10/07 | 3,456 | 3,574 | 3,446 | 3,567 | +111 | +3.2% | 976,100 |
| 2024/10/04 | 3,540 | 3,585 | 3,442 | 3,456 | -68 | -1.9% | 1,929,900 |
| 2024/10/03 | 3,520 | 3,548 | 3,501 | 3,524 | +36 | +1% | 700,700 |
| 2024/10/02 | 3,553 | 3,582 | 3,472 | 3,488 | -83 | -2.3% | 526,200 |
| 2024/10/01 | 3,582 | 3,605 | 3,562 | 3,571 | -9 | -0.3% | 379,300 |
| 2024/09/30 | 3,555 | 3,610 | 3,555 | 3,580 | -42 | -1.2% | 398,900 |
| 2024/09/27 | 3,605 | 3,635 | 3,591 | 3,622 | -13 | -0.4% | 418,200 |
| 2024/09/26 | 3,600 | 3,635 | 3,591 | 3,635 | +85 | +2.4% | 447,900 |
| 2024/09/25 | 3,565 | 3,569 | 3,533 | 3,550 | -42 | -1.2% | 301,300 |
| 2024/09/24 | 3,600 | 3,606 | 3,582 | 3,592 | +6 | +0.2% | 300,900 |
| 2024/09/20 | 3,570 | 3,606 | 3,570 | 3,586 | +3 | +0.1% | 403,800 |
| 2024/09/19 | 3,568 | 3,621 | 3,563 | 3,583 | +21 | +0.6% | 344,600 |
| 2024/09/18 | 3,550 | 3,567 | 3,519 | 3,562 | -17 | -0.5% | 285,200 |
| 2024/09/17 | 3,498 | 3,582 | 3,498 | 3,579 | +72 | +2.1% | 379,200 |
| 2024/09/13 | 3,507 | 3,544 | 3,493 | 3,507 | -46 | -1.3% | 396,300 |
| 2024/09/12 | 3,590 | 3,613 | 3,542 | 3,553 | -6 | -0.2% | 327,900 |
| 2024/09/11 | 3,683 | 3,683 | 3,486 | 3,559 | -162 | -4.4% | 733,400 |
| 2024/09/10 | 3,641 | 3,735 | 3,637 | 3,721 | +52 | +1.4% | 420,300 |
| 2024/09/09 | 3,650 | 3,689 | 3,633 | 3,669 | -13 | -0.4% | 270,500 |
| 2024/09/06 | 3,667 | 3,699 | 3,656 | 3,682 | +1 | ±0% | 242,700 |
| 2024/09/05 | 3,719 | 3,743 | 3,663 | 3,681 | -24 | -0.6% | 372,200 |
201～
250
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
