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 |
|---|---|---|---|---|---|---|---|
| 2013/10/16 | 1,453 | 1,457 | 1,445 | 1,448 | -7 | -0.5% | 391,700 |
| 2013/10/15 | 1,467 | 1,473 | 1,450 | 1,455 | -1 | -0.1% | 254,900 |
| 2013/10/11 | 1,473 | 1,492 | 1,450 | 1,456 | -12 | -0.8% | 464,600 |
| 2013/10/10 | 1,445 | 1,470 | 1,445 | 1,468 | +26 | +1.8% | 288,600 |
| 2013/10/09 | 1,425 | 1,442 | 1,417 | 1,442 | +18 | +1.3% | 241,300 |
| 2013/10/08 | 1,435 | 1,436 | 1,421 | 1,424 | -9 | -0.6% | 349,700 |
| 2013/10/07 | 1,472 | 1,474 | 1,430 | 1,433 | -44 | -3% | 464,500 |
| 2013/10/04 | 1,450 | 1,486 | 1,448 | 1,477 | -19 | -1.3% | 548,400 |
| 2013/10/03 | 1,533 | 1,547 | 1,496 | 1,496 | -37 | -2.4% | 453,100 |
| 2013/10/02 | 1,555 | 1,556 | 1,528 | 1,533 | -18 | -1.2% | 219,000 |
| 2013/10/01 | 1,559 | 1,560 | 1,548 | 1,551 | -8 | -0.5% | 146,700 |
| 2013/09/30 | 1,564 | 1,564 | 1,547 | 1,559 | -7 | -0.4% | 223,400 |
| 2013/09/27 | 1,570 | 1,575 | 1,560 | 1,566 | -3 | -0.2% | 191,500 |
| 2013/09/26 | 1,551 | 1,569 | 1,535 | 1,569 | +14 | +0.9% | 191,100 |
| 2013/09/25 | 1,547 | 1,565 | 1,543 | 1,555 | +1 | +0.1% | 191,000 |
| 2013/09/24 | 1,533 | 1,564 | 1,527 | 1,554 | +16 | +1% | 239,000 |
| 2013/09/20 | 1,548 | 1,550 | 1,536 | 1,538 | -6 | -0.4% | 254,300 |
| 2013/09/19 | 1,540 | 1,544 | 1,524 | 1,544 | +14 | +0.9% | 191,200 |
| 2013/09/18 | 1,535 | 1,539 | 1,525 | 1,530 | +6 | +0.4% | 131,800 |
| 2013/09/17 | 1,544 | 1,546 | 1,517 | 1,524 | -12 | -0.8% | 104,600 |
| 2013/09/13 | 1,531 | 1,549 | 1,523 | 1,536 | -5 | -0.3% | 248,500 |
| 2013/09/12 | 1,540 | 1,544 | 1,534 | 1,541 | +5 | +0.3% | 129,600 |
| 2013/09/11 | 1,548 | 1,550 | 1,534 | 1,536 | -8 | -0.5% | 196,800 |
| 2013/09/10 | 1,541 | 1,547 | 1,533 | 1,544 | +4 | +0.3% | 171,800 |
| 2013/09/09 | 1,533 | 1,549 | 1,531 | 1,540 | +22 | +1.4% | 130,300 |
| 2013/09/06 | 1,539 | 1,539 | 1,510 | 1,518 | -14 | -0.9% | 139,300 |
| 2013/09/05 | 1,538 | 1,539 | 1,523 | 1,532 | -6 | -0.4% | 103,000 |
| 2013/09/04 | 1,523 | 1,539 | 1,518 | 1,538 | +1 | +0.1% | 118,900 |
| 2013/09/03 | 1,510 | 1,540 | 1,510 | 1,537 | +43 | +2.9% | 192,300 |
| 2013/09/02 | 1,485 | 1,504 | 1,485 | 1,494 | +10 | +0.7% | 89,900 |
| 2013/08/30 | 1,528 | 1,528 | 1,482 | 1,484 | -22 | -1.5% | 252,500 |
| 2013/08/29 | 1,485 | 1,509 | 1,472 | 1,506 | +16 | +1.1% | 238,000 |
| 2013/08/28 | 1,501 | 1,502 | 1,470 | 1,490 | -38 | -2.5% | 321,500 |
| 2013/08/27 | 1,518 | 1,536 | 1,513 | 1,528 | -1 | -0.1% | 271,200 |
| 2013/08/26 | 1,529 | 1,535 | 1,511 | 1,529 | ±0 | ±0% | 231,000 |
| 2013/08/23 | 1,522 | 1,541 | 1,512 | 1,529 | +21 | +1.4% | 464,300 |
| 2013/08/22 | 1,503 | 1,516 | 1,494 | 1,508 | +32 | +2.2% | 655,100 |
| 2013/08/21 | 1,479 | 1,486 | 1,461 | 1,476 | -3 | -0.2% | 149,500 |
| 2013/08/20 | 1,495 | 1,501 | 1,479 | 1,479 | -24 | -1.6% | 109,500 |
| 2013/08/19 | 1,496 | 1,506 | 1,495 | 1,503 | +8 | +0.5% | 91,900 |
| 2013/08/16 | 1,490 | 1,504 | 1,480 | 1,495 | -3 | -0.2% | 184,300 |
| 2013/08/15 | 1,508 | 1,514 | 1,496 | 1,498 | -29 | -1.9% | 183,800 |
| 2013/08/14 | 1,525 | 1,536 | 1,513 | 1,527 | +1 | +0.1% | 181,600 |
| 2013/08/13 | 1,524 | 1,527 | 1,506 | 1,526 | +10 | +0.7% | 187,700 |
| 2013/08/12 | 1,511 | 1,528 | 1,502 | 1,516 | -6 | -0.4% | 112,600 |
| 2013/08/09 | 1,509 | 1,527 | 1,500 | 1,522 | +19 | +1.3% | 186,600 |
| 2013/08/08 | 1,520 | 1,548 | 1,502 | 1,503 | -22 | -1.4% | 165,400 |
| 2013/08/07 | 1,546 | 1,555 | 1,524 | 1,525 | -44 | -2.8% | 190,300 |
| 2013/08/06 | 1,553 | 1,571 | 1,540 | 1,569 | +12 | +0.8% | 156,900 |
| 2013/08/05 | 1,566 | 1,573 | 1,553 | 1,557 | -22 | -1.4% | 182,300 |
2701～
2750
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
