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 |
|---|---|---|---|---|---|---|---|
| 2014/08/11 | 1,864 | 1,869 | 1,841 | 1,866 | +26 | +1.4% | 475,700 |
| 2014/08/08 | 1,861 | 1,881 | 1,839 | 1,840 | -38 | -2% | 510,000 |
| 2014/08/07 | 1,864 | 1,881 | 1,858 | 1,878 | +9 | +0.5% | 428,000 |
| 2014/08/06 | 1,863 | 1,882 | 1,853 | 1,869 | -3 | -0.2% | 320,500 |
| 2014/08/05 | 1,883 | 1,890 | 1,871 | 1,872 | -11 | -0.6% | 253,200 |
| 2014/08/04 | 1,856 | 1,890 | 1,853 | 1,883 | +27 | +1.5% | 329,900 |
| 2014/08/01 | 1,849 | 1,864 | 1,842 | 1,856 | -8 | -0.4% | 270,900 |
| 2014/07/31 | 1,880 | 1,880 | 1,861 | 1,864 | -7 | -0.4% | 252,800 |
| 2014/07/30 | 1,879 | 1,884 | 1,855 | 1,871 | -17 | -0.9% | 608,800 |
| 2014/07/29 | 1,883 | 1,894 | 1,875 | 1,888 | -2 | -0.1% | 394,800 |
| 2014/07/28 | 1,894 | 1,900 | 1,883 | 1,890 | ±0 | ±0% | 406,000 |
| 2014/07/25 | 1,874 | 1,893 | 1,870 | 1,890 | +23 | +1.2% | 405,100 |
| 2014/07/24 | 1,870 | 1,876 | 1,849 | 1,867 | -8 | -0.4% | 507,500 |
| 2014/07/23 | 1,863 | 1,881 | 1,858 | 1,875 | +28 | +1.5% | 868,700 |
| 2014/07/22 | 1,820 | 1,872 | 1,820 | 1,847 | +37 | +2% | 1,250,200 |
| 2014/07/18 | 1,794 | 1,815 | 1,783 | 1,810 | +11 | +0.6% | 673,600 |
| 2014/07/17 | 1,770 | 1,806 | 1,757 | 1,799 | +45 | +2.6% | 1,028,800 |
| 2014/07/16 | 1,751 | 1,779 | 1,747 | 1,754 | +3 | +0.2% | 392,200 |
| 2014/07/15 | 1,751 | 1,753 | 1,742 | 1,751 | +12 | +0.7% | 239,800 |
| 2014/07/14 | 1,725 | 1,756 | 1,715 | 1,739 | +22 | +1.3% | 746,200 |
| 2014/07/11 | 1,699 | 1,728 | 1,692 | 1,717 | +4 | +0.2% | 508,300 |
| 2014/07/10 | 1,719 | 1,739 | 1,711 | 1,713 | +4 | +0.2% | 488,100 |
| 2014/07/09 | 1,691 | 1,717 | 1,688 | 1,709 | +11 | +0.6% | 418,600 |
| 2014/07/08 | 1,695 | 1,704 | 1,688 | 1,698 | +3 | +0.2% | 452,000 |
| 2014/07/07 | 1,696 | 1,704 | 1,684 | 1,695 | -2 | -0.1% | 306,600 |
| 2014/07/04 | 1,706 | 1,708 | 1,687 | 1,697 | -6 | -0.4% | 375,500 |
| 2014/07/03 | 1,700 | 1,705 | 1,680 | 1,703 | -3 | -0.2% | 435,300 |
| 2014/07/02 | 1,655 | 1,714 | 1,650 | 1,706 | +51 | +3.1% | 876,200 |
| 2014/07/01 | 1,649 | 1,665 | 1,645 | 1,655 | +6 | +0.4% | 440,900 |
| 2014/06/30 | 1,625 | 1,649 | 1,612 | 1,649 | +25 | +1.5% | 566,400 |
| 2014/06/27 | 1,627 | 1,630 | 1,608 | 1,624 | -9 | -0.6% | 517,500 |
| 2014/06/26 | 1,636 | 1,640 | 1,626 | 1,633 | ±0 | ±0% | 213,700 |
| 2014/06/25 | 1,639 | 1,648 | 1,631 | 1,633 | -15 | -0.9% | 286,900 |
| 2014/06/24 | 1,644 | 1,653 | 1,627 | 1,648 | -2 | -0.1% | 267,300 |
| 2014/06/23 | 1,652 | 1,654 | 1,628 | 1,650 | -2 | -0.1% | 436,200 |
| 2014/06/20 | 1,649 | 1,654 | 1,643 | 1,652 | +3 | +0.2% | 454,000 |
| 2014/06/19 | 1,621 | 1,649 | 1,618 | 1,649 | +31 | +1.9% | 390,900 |
| 2014/06/18 | 1,634 | 1,643 | 1,615 | 1,618 | -14 | -0.9% | 471,100 |
| 2014/06/17 | 1,610 | 1,635 | 1,604 | 1,632 | +27 | +1.7% | 487,300 |
| 2014/06/16 | 1,603 | 1,618 | 1,601 | 1,605 | +6 | +0.4% | 488,400 |
| 2014/06/13 | 1,580 | 1,607 | 1,578 | 1,599 | +16 | +1% | 661,000 |
| 2014/06/12 | 1,587 | 1,599 | 1,572 | 1,583 | -4 | -0.3% | 575,800 |
| 2014/06/11 | 1,581 | 1,589 | 1,573 | 1,587 | +5 | +0.3% | 302,900 |
| 2014/06/10 | 1,580 | 1,596 | 1,575 | 1,582 | +6 | +0.4% | 474,700 |
| 2014/06/09 | 1,565 | 1,587 | 1,552 | 1,576 | +24 | +1.5% | 771,200 |
| 2014/06/06 | 1,558 | 1,558 | 1,548 | 1,552 | -6 | -0.4% | 464,500 |
| 2014/06/05 | 1,556 | 1,564 | 1,546 | 1,558 | ±0 | ±0% | 333,600 |
| 2014/06/04 | 1,556 | 1,559 | 1,548 | 1,558 | +1 | +0.1% | 319,200 |
| 2014/06/03 | 1,556 | 1,565 | 1,547 | 1,557 | +5 | +0.3% | 421,400 |
| 2014/06/02 | 1,536 | 1,565 | 1,531 | 1,552 | +22 | +1.4% | 519,900 |
2501～
2550
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
