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 |
---|---|---|---|---|---|---|---|
2014/03/17 | 1,472 | 1,485 | 1,449 | 1,468 | +35 | +2.4% | 645,700 |
2014/03/14 | 1,450 | 1,464 | 1,433 | 1,433 | -32 | -2.2% | 601,200 |
2014/03/13 | 1,455 | 1,470 | 1,445 | 1,465 | +6 | +0.4% | 231,500 |
2014/03/12 | 1,476 | 1,479 | 1,457 | 1,459 | -31 | -2.1% | 167,500 |
2014/03/11 | 1,488 | 1,492 | 1,475 | 1,490 | +5 | +0.3% | 183,600 |
2014/03/10 | 1,480 | 1,491 | 1,477 | 1,485 | +6 | +0.4% | 239,100 |
2014/03/07 | 1,483 | 1,483 | 1,466 | 1,479 | +8 | +0.5% | 221,300 |
2014/03/06 | 1,469 | 1,472 | 1,460 | 1,471 | +11 | +0.8% | 195,100 |
2014/03/05 | 1,474 | 1,478 | 1,453 | 1,460 | -4 | -0.3% | 152,600 |
2014/03/04 | 1,455 | 1,468 | 1,443 | 1,464 | +9 | +0.6% | 133,300 |
2014/03/03 | 1,460 | 1,470 | 1,439 | 1,455 | -9 | -0.6% | 142,100 |
2014/02/28 | 1,471 | 1,471 | 1,447 | 1,464 | +1 | +0.1% | 243,500 |
2014/02/27 | 1,469 | 1,477 | 1,450 | 1,463 | -2 | -0.1% | 180,800 |
2014/02/26 | 1,464 | 1,473 | 1,457 | 1,465 | +2 | +0.1% | 172,300 |
2014/02/25 | 1,450 | 1,463 | 1,439 | 1,463 | +19 | +1.3% | 226,200 |
2014/02/24 | 1,439 | 1,457 | 1,426 | 1,444 | +5 | +0.3% | 279,400 |
2014/02/21 | 1,426 | 1,444 | 1,425 | 1,439 | +27 | +1.9% | 284,100 |
2014/02/20 | 1,434 | 1,443 | 1,407 | 1,412 | -37 | -2.6% | 399,600 |
2014/02/19 | 1,445 | 1,456 | 1,437 | 1,449 | +4 | +0.3% | 220,200 |
2014/02/18 | 1,445 | 1,461 | 1,430 | 1,445 | -6 | -0.4% | 360,500 |
2014/02/17 | 1,445 | 1,454 | 1,422 | 1,451 | +12 | +0.8% | 213,100 |
2014/02/14 | 1,445 | 1,462 | 1,429 | 1,439 | -7 | -0.5% | 329,300 |
2014/02/13 | 1,451 | 1,465 | 1,441 | 1,446 | -5 | -0.3% | 213,500 |
2014/02/12 | 1,443 | 1,455 | 1,437 | 1,451 | +30 | +2.1% | 210,600 |
2014/02/10 | 1,442 | 1,447 | 1,416 | 1,421 | -1 | -0.1% | 162,700 |
2014/02/07 | 1,412 | 1,430 | 1,411 | 1,422 | +20 | +1.4% | 270,500 |
2014/02/06 | 1,408 | 1,412 | 1,394 | 1,402 | -10 | -0.7% | 216,400 |
2014/02/05 | 1,418 | 1,432 | 1,395 | 1,412 | +5 | +0.4% | 336,700 |
2014/02/04 | 1,449 | 1,455 | 1,406 | 1,407 | -67 | -4.5% | 463,800 |
2014/02/03 | 1,459 | 1,483 | 1,451 | 1,474 | +10 | +0.7% | 356,300 |
2014/01/31 | 1,479 | 1,479 | 1,452 | 1,464 | +3 | +0.2% | 272,700 |
2014/01/30 | 1,461 | 1,463 | 1,445 | 1,461 | -30 | -2% | 263,000 |
2014/01/29 | 1,451 | 1,491 | 1,451 | 1,491 | +46 | +3.2% | 342,700 |
2014/01/28 | 1,446 | 1,455 | 1,437 | 1,445 | -2 | -0.1% | 297,100 |
2014/01/27 | 1,450 | 1,460 | 1,441 | 1,447 | -20 | -1.4% | 336,700 |
2014/01/24 | 1,478 | 1,479 | 1,462 | 1,467 | -23 | -1.5% | 393,000 |
2014/01/23 | 1,499 | 1,504 | 1,490 | 1,490 | -7 | -0.5% | 333,700 |
2014/01/22 | 1,498 | 1,500 | 1,483 | 1,497 | ±0 | ±0% | 231,900 |
2014/01/21 | 1,496 | 1,505 | 1,492 | 1,497 | +6 | +0.4% | 186,800 |
2014/01/20 | 1,494 | 1,498 | 1,483 | 1,491 | +4 | +0.3% | 161,200 |
2014/01/17 | 1,496 | 1,498 | 1,485 | 1,487 | -16 | -1.1% | 375,600 |
2014/01/16 | 1,498 | 1,512 | 1,494 | 1,503 | +9 | +0.6% | 381,500 |
2014/01/15 | 1,491 | 1,497 | 1,480 | 1,494 | +17 | +1.2% | 449,800 |
2014/01/14 | 1,489 | 1,492 | 1,472 | 1,477 | -12 | -0.8% | 545,900 |
2014/01/10 | 1,470 | 1,489 | 1,458 | 1,489 | +48 | +3.3% | 1,022,300 |
2014/01/09 | 1,446 | 1,446 | 1,432 | 1,441 | -6 | -0.4% | 278,100 |
2014/01/08 | 1,435 | 1,447 | 1,429 | 1,447 | +17 | +1.2% | 265,100 |
2014/01/07 | 1,460 | 1,460 | 1,430 | 1,430 | -39 | -2.7% | 446,100 |
2014/01/06 | 1,462 | 1,473 | 1,456 | 1,469 | +8 | +0.5% | 401,700 |
2013/12/30 | 1,462 | 1,464 | 1,454 | 1,461 | +2 | +0.1% | 248,800 |
2601~
2650
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