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 |
---|---|---|---|---|---|---|---|
2013/11/06 | 1,458 | 1,469 | 1,455 | 1,458 | +3 | +0.2% | 173,300 |
2013/11/05 | 1,468 | 1,469 | 1,453 | 1,455 | ±0 | ±0% | 260,000 |
2013/11/01 | 1,476 | 1,476 | 1,452 | 1,455 | -22 | -1.5% | 362,400 |
2013/10/31 | 1,485 | 1,491 | 1,473 | 1,477 | -2 | -0.1% | 284,300 |
2013/10/30 | 1,470 | 1,480 | 1,467 | 1,479 | +13 | +0.9% | 307,800 |
2013/10/29 | 1,460 | 1,468 | 1,455 | 1,466 | +6 | +0.4% | 207,200 |
2013/10/28 | 1,459 | 1,462 | 1,452 | 1,460 | +9 | +0.6% | 241,600 |
2013/10/25 | 1,465 | 1,466 | 1,451 | 1,451 | -13 | -0.9% | 367,300 |
2013/10/24 | 1,456 | 1,467 | 1,454 | 1,464 | +9 | +0.6% | 231,100 |
2013/10/23 | 1,470 | 1,473 | 1,455 | 1,455 | -13 | -0.9% | 385,800 |
2013/10/22 | 1,462 | 1,479 | 1,461 | 1,468 | +11 | +0.8% | 357,600 |
2013/10/21 | 1,452 | 1,461 | 1,452 | 1,457 | +6 | +0.4% | 322,800 |
2013/10/18 | 1,446 | 1,463 | 1,446 | 1,451 | +3 | +0.2% | 335,200 |
2013/10/17 | 1,451 | 1,457 | 1,440 | 1,448 | ±0 | ±0% | 532,800 |
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 |
2701~
2750
件表示中 / 3586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 | 359,600円 | +6.8% | +76.2% | 1.50% | 24.15倍 | 1.71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 |
ニチレイ | 409,300円 | +2.9% | +7.7% | 2.25% | 20.11倍 | 1.99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 |
日本ハム | 508,600円 | +2.8% | -1.5% | 2.65% | 18.98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 |
コカコーラBJH | 241,200円 | +2.2% | +303.2% | 2.20% | 58.53倍 | 0.93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 |
カルビー | 305,000円 | +6.6% | -6.9% | 1.90% | 19.54倍 | 1.96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 |
市場注目の銘柄
チャート関連のコラム