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 |
---|---|---|---|---|---|---|---|
2013/03/08 | 1,285 | 1,290 | 1,277 | 1,280 | -4 | -0.3% | 613,800 |
2013/03/07 | 1,274 | 1,291 | 1,274 | 1,284 | +8 | +0.6% | 472,100 |
2013/03/06 | 1,275 | 1,280 | 1,273 | 1,276 | +6 | +0.5% | 194,500 |
2013/03/05 | 1,290 | 1,293 | 1,266 | 1,270 | -19 | -1.5% | 410,900 |
2013/03/04 | 1,262 | 1,294 | 1,258 | 1,289 | +28 | +2.2% | 699,000 |
2013/03/01 | 1,255 | 1,269 | 1,252 | 1,261 | +1 | +0.1% | 470,400 |
2013/02/28 | 1,250 | 1,260 | 1,244 | 1,260 | +13 | +1% | 410,200 |
2013/02/27 | 1,245 | 1,252 | 1,242 | 1,247 | -4 | -0.3% | 264,100 |
2013/02/26 | 1,240 | 1,255 | 1,237 | 1,251 | +8 | +0.6% | 466,300 |
2013/02/25 | 1,249 | 1,260 | 1,241 | 1,243 | -4 | -0.3% | 473,400 |
2013/02/22 | 1,225 | 1,247 | 1,225 | 1,247 | +16 | +1.3% | 541,900 |
2013/02/21 | 1,245 | 1,247 | 1,230 | 1,231 | -10 | -0.8% | 341,500 |
2013/02/20 | 1,236 | 1,244 | 1,229 | 1,241 | +13 | +1.1% | 668,800 |
2013/02/19 | 1,213 | 1,228 | 1,213 | 1,228 | +10 | +0.8% | 450,000 |
2013/02/18 | 1,211 | 1,218 | 1,204 | 1,218 | +7 | +0.6% | 342,300 |
2013/02/15 | 1,210 | 1,220 | 1,204 | 1,211 | +1 | +0.1% | 777,200 |
2013/02/14 | 1,209 | 1,217 | 1,208 | 1,210 | ±0 | ±0% | 654,000 |
2013/02/13 | 1,203 | 1,210 | 1,202 | 1,210 | +8 | +0.7% | 538,400 |
2013/02/12 | 1,203 | 1,208 | 1,199 | 1,202 | +5 | +0.4% | 625,700 |
2013/02/08 | 1,202 | 1,203 | 1,195 | 1,197 | -1 | -0.1% | 434,300 |
2013/02/07 | 1,200 | 1,203 | 1,196 | 1,198 | +1 | +0.1% | 341,900 |
2013/02/06 | 1,199 | 1,204 | 1,192 | 1,197 | +5 | +0.4% | 458,900 |
2013/02/05 | 1,192 | 1,199 | 1,186 | 1,192 | +1 | +0.1% | 501,300 |
2013/02/04 | 1,205 | 1,209 | 1,191 | 1,191 | -12 | -1% | 541,100 |
2013/02/01 | 1,218 | 1,219 | 1,202 | 1,203 | -10 | -0.8% | 621,800 |
2013/01/31 | 1,203 | 1,215 | 1,197 | 1,213 | +12 | +1% | 847,800 |
2013/01/30 | 1,199 | 1,203 | 1,195 | 1,201 | +3 | +0.3% | 493,200 |
2013/01/29 | 1,195 | 1,199 | 1,187 | 1,198 | +14 | +1.2% | 743,300 |
2013/01/28 | 1,190 | 1,192 | 1,180 | 1,184 | -3 | -0.3% | 464,400 |
2013/01/25 | 1,169 | 1,193 | 1,167 | 1,187 | +22 | +1.9% | 642,600 |
2013/01/24 | 1,160 | 1,168 | 1,159 | 1,165 | -2 | -0.2% | 544,000 |
2013/01/23 | 1,164 | 1,174 | 1,160 | 1,167 | ±0 | ±0% | 538,000 |
2013/01/22 | 1,180 | 1,181 | 1,156 | 1,167 | -12 | -1% | 763,000 |
2013/01/21 | 1,184 | 1,189 | 1,178 | 1,179 | -4 | -0.3% | 566,800 |
2013/01/18 | 1,187 | 1,188 | 1,179 | 1,183 | ±0 | ±0% | 699,300 |
2013/01/17 | 1,188 | 1,188 | 1,176 | 1,183 | -4 | -0.3% | 900,400 |
2013/01/16 | 1,183 | 1,189 | 1,180 | 1,187 | +4 | +0.3% | 731,800 |
2013/01/15 | 1,195 | 1,196 | 1,183 | 1,183 | -5 | -0.4% | 1,091,000 |
2013/01/11 | 1,204 | 1,204 | 1,186 | 1,188 | -27 | -2.2% | 1,747,400 |
2013/01/10 | 1,215 | 1,218 | 1,203 | 1,215 | -7 | -0.6% | 516,600 |
2013/01/09 | 1,228 | 1,230 | 1,209 | 1,222 | -2 | -0.2% | 638,800 |
2013/01/08 | 1,224 | 1,235 | 1,217 | 1,224 | +3 | +0.2% | 793,700 |
2013/01/07 | 1,212 | 1,221 | 1,211 | 1,221 | +13 | +1.1% | 549,200 |
2013/01/04 | 1,205 | 1,211 | 1,194 | 1,208 | +15 | +1.3% | 509,200 |
2012/12/28 | 1,195 | 1,196 | 1,186 | 1,193 | +3 | +0.3% | 410,900 |
2012/12/27 | 1,199 | 1,200 | 1,187 | 1,190 | -4 | -0.3% | 505,600 |
2012/12/26 | 1,199 | 1,201 | 1,184 | 1,194 | -4 | -0.3% | 462,500 |
2012/12/25 | 1,200 | 1,203 | 1,193 | 1,198 | +8 | +0.7% | 340,700 |
2012/12/21 | 1,196 | 1,202 | 1,190 | 1,190 | -2 | -0.2% | 571,700 |
2012/12/20 | 1,205 | 1,205 | 1,191 | 1,192 | -13 | -1.1% | 579,900 |
2851~
2900
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