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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 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 |
| 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 |
2851～
2900
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
