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 |
|---|---|---|---|---|---|---|---|
| 2013/05/23 | 1,550 | 1,557 | 1,485 | 1,486 | -72 | -4.6% | 670,900 |
| 2013/05/22 | 1,580 | 1,597 | 1,558 | 1,558 | -23 | -1.5% | 411,500 |
| 2013/05/21 | 1,574 | 1,581 | 1,557 | 1,581 | +7 | +0.4% | 308,500 |
| 2013/05/20 | 1,590 | 1,615 | 1,573 | 1,574 | -5 | -0.3% | 388,400 |
| 2013/05/17 | 1,563 | 1,594 | 1,555 | 1,579 | +15 | +1% | 469,600 |
| 2013/05/16 | 1,568 | 1,580 | 1,548 | 1,564 | ±0 | ±0% | 411,700 |
| 2013/05/15 | 1,546 | 1,569 | 1,546 | 1,564 | +16 | +1% | 470,100 |
| 2013/05/14 | 1,545 | 1,563 | 1,539 | 1,548 | +3 | +0.2% | 490,800 |
| 2013/05/13 | 1,565 | 1,566 | 1,533 | 1,545 | -15 | -1% | 566,100 |
| 2013/05/10 | 1,538 | 1,566 | 1,529 | 1,560 | +42 | +2.8% | 653,700 |
| 2013/05/09 | 1,494 | 1,525 | 1,490 | 1,518 | +34 | +2.3% | 698,500 |
| 2013/05/08 | 1,499 | 1,499 | 1,477 | 1,484 | -14 | -0.9% | 488,500 |
| 2013/05/07 | 1,471 | 1,500 | 1,470 | 1,498 | +32 | +2.2% | 441,700 |
| 2013/05/02 | 1,470 | 1,470 | 1,455 | 1,466 | -4 | -0.3% | 348,100 |
| 2013/05/01 | 1,465 | 1,475 | 1,453 | 1,470 | -1 | -0.1% | 299,400 |
| 2013/04/30 | 1,471 | 1,489 | 1,465 | 1,471 | +8 | +0.5% | 352,200 |
| 2013/04/26 | 1,480 | 1,484 | 1,456 | 1,463 | -20 | -1.3% | 522,700 |
| 2013/04/25 | 1,480 | 1,500 | 1,471 | 1,483 | +11 | +0.7% | 703,700 |
| 2013/04/24 | 1,449 | 1,475 | 1,449 | 1,472 | +26 | +1.8% | 504,000 |
| 2013/04/23 | 1,432 | 1,448 | 1,432 | 1,446 | +14 | +1% | 439,700 |
| 2013/04/22 | 1,418 | 1,439 | 1,418 | 1,432 | +17 | +1.2% | 547,400 |
| 2013/04/19 | 1,399 | 1,420 | 1,393 | 1,415 | +14 | +1% | 467,500 |
| 2013/04/18 | 1,411 | 1,412 | 1,393 | 1,401 | -18 | -1.3% | 477,800 |
| 2013/04/17 | 1,395 | 1,420 | 1,392 | 1,419 | +30 | +2.2% | 523,700 |
| 2013/04/16 | 1,376 | 1,394 | 1,366 | 1,389 | +2 | +0.1% | 610,000 |
| 2013/04/15 | 1,383 | 1,393 | 1,365 | 1,387 | +5 | +0.4% | 487,300 |
| 2013/04/12 | 1,350 | 1,389 | 1,346 | 1,382 | +38 | +2.8% | 822,400 |
| 2013/04/11 | 1,337 | 1,352 | 1,330 | 1,344 | +12 | +0.9% | 486,800 |
| 2013/04/10 | 1,310 | 1,334 | 1,301 | 1,332 | +34 | +2.6% | 593,900 |
| 2013/04/09 | 1,301 | 1,314 | 1,292 | 1,298 | -1 | -0.1% | 557,400 |
| 2013/04/08 | 1,294 | 1,320 | 1,283 | 1,299 | +16 | +1.2% | 571,900 |
| 2013/04/05 | 1,315 | 1,334 | 1,277 | 1,283 | -12 | -0.9% | 907,800 |
| 2013/04/04 | 1,271 | 1,297 | 1,247 | 1,295 | +26 | +2% | 442,400 |
| 2013/04/03 | 1,250 | 1,274 | 1,250 | 1,269 | +22 | +1.8% | 495,400 |
| 2013/04/02 | 1,255 | 1,264 | 1,206 | 1,247 | -40 | -3.1% | 967,800 |
| 2013/04/01 | 1,347 | 1,348 | 1,276 | 1,287 | -55 | -4.1% | 466,000 |
| 2013/03/29 | 1,350 | 1,354 | 1,333 | 1,342 | ±0 | ±0% | 372,400 |
| 2013/03/28 | 1,336 | 1,344 | 1,331 | 1,342 | +4 | +0.3% | 279,500 |
| 2013/03/27 | 1,319 | 1,338 | 1,317 | 1,338 | +13 | +1% | 272,300 |
| 2013/03/26 | 1,304 | 1,326 | 1,303 | 1,325 | +17 | +1.3% | 464,100 |
| 2013/03/25 | 1,303 | 1,319 | 1,303 | 1,308 | +7 | +0.5% | 232,700 |
| 2013/03/22 | 1,321 | 1,322 | 1,301 | 1,301 | -20 | -1.5% | 351,100 |
| 2013/03/21 | 1,320 | 1,323 | 1,314 | 1,321 | +1 | +0.1% | 308,100 |
| 2013/03/19 | 1,297 | 1,323 | 1,297 | 1,320 | +30 | +2.3% | 539,100 |
| 2013/03/18 | 1,286 | 1,298 | 1,284 | 1,290 | -3 | -0.2% | 393,900 |
| 2013/03/15 | 1,281 | 1,293 | 1,274 | 1,293 | +10 | +0.8% | 439,600 |
| 2013/03/14 | 1,277 | 1,284 | 1,265 | 1,283 | +7 | +0.5% | 437,100 |
| 2013/03/13 | 1,280 | 1,285 | 1,271 | 1,276 | ±0 | ±0% | 275,700 |
| 2013/03/12 | 1,281 | 1,284 | 1,273 | 1,276 | -4 | -0.3% | 318,700 |
| 2013/03/11 | 1,281 | 1,283 | 1,266 | 1,280 | ±0 | ±0% | 408,300 |
2801～
2850
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
