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 |
|---|---|---|---|---|---|---|---|
| 2024/09/04 | 3,655 | 3,719 | 3,655 | 3,705 | +3 | +0.1% | 226,600 |
| 2024/09/03 | 3,656 | 3,710 | 3,656 | 3,702 | +46 | +1.3% | 162,300 |
| 2024/09/02 | 3,721 | 3,733 | 3,642 | 3,656 | -71 | -1.9% | 189,600 |
| 2024/08/30 | 3,701 | 3,745 | 3,690 | 3,727 | +7 | +0.2% | 232,100 |
| 2024/08/29 | 3,720 | 3,729 | 3,694 | 3,720 | -9 | -0.2% | 157,800 |
| 2024/08/28 | 3,742 | 3,743 | 3,704 | 3,729 | -13 | -0.3% | 125,700 |
| 2024/08/27 | 3,743 | 3,752 | 3,718 | 3,742 | +12 | +0.3% | 172,400 |
| 2024/08/26 | 3,664 | 3,732 | 3,653 | 3,730 | +85 | +2.3% | 286,500 |
| 2024/08/23 | 3,645 | 3,670 | 3,631 | 3,645 | -39 | -1.1% | 207,700 |
| 2024/08/22 | 3,628 | 3,684 | 3,628 | 3,684 | +46 | +1.3% | 195,300 |
| 2024/08/21 | 3,640 | 3,665 | 3,635 | 3,638 | -17 | -0.5% | 135,200 |
| 2024/08/20 | 3,628 | 3,673 | 3,628 | 3,655 | +47 | +1.3% | 251,100 |
| 2024/08/19 | 3,606 | 3,620 | 3,583 | 3,608 | -17 | -0.5% | 283,300 |
| 2024/08/16 | 3,624 | 3,635 | 3,591 | 3,625 | +1 | ±0% | 364,100 |
| 2024/08/15 | 3,650 | 3,663 | 3,600 | 3,624 | -3 | -0.1% | 296,200 |
| 2024/08/14 | 3,662 | 3,673 | 3,606 | 3,627 | -9 | -0.2% | 194,100 |
| 2024/08/13 | 3,585 | 3,650 | 3,585 | 3,636 | +53 | +1.5% | 303,200 |
| 2024/08/09 | 3,634 | 3,634 | 3,551 | 3,583 | -21 | -0.6% | 333,300 |
| 2024/08/08 | 3,521 | 3,661 | 3,517 | 3,604 | +67 | +1.9% | 396,900 |
| 2024/08/07 | 3,500 | 3,630 | 3,496 | 3,537 | -8 | -0.2% | 327,000 |
| 2024/08/06 | 3,550 | 3,553 | 3,454 | 3,545 | +128 | +3.7% | 532,200 |
| 2024/08/05 | 3,574 | 3,613 | 3,380 | 3,417 | -221 | -6.1% | 738,500 |
| 2024/08/02 | 3,745 | 3,749 | 3,615 | 3,638 | -107 | -2.9% | 497,000 |
| 2024/08/01 | 3,805 | 3,809 | 3,716 | 3,745 | -103 | -2.7% | 415,600 |
| 2024/07/31 | 3,799 | 3,854 | 3,778 | 3,848 | +88 | +2.3% | 484,200 |
| 2024/07/30 | 3,840 | 3,849 | 3,760 | 3,760 | -76 | -2% | 282,200 |
| 2024/07/29 | 3,788 | 3,836 | 3,775 | 3,836 | +90 | +2.4% | 357,700 |
| 2024/07/26 | 3,801 | 3,832 | 3,734 | 3,746 | -87 | -2.3% | 708,800 |
| 2024/07/25 | 3,840 | 3,892 | 3,825 | 3,833 | +1 | ±0% | 663,900 |
| 2024/07/24 | 3,834 | 3,854 | 3,818 | 3,832 | -2 | -0.1% | 351,200 |
| 2024/07/23 | 3,850 | 3,866 | 3,805 | 3,834 | -44 | -1.1% | 429,900 |
| 2024/07/22 | 3,885 | 3,896 | 3,856 | 3,878 | -2 | -0.1% | 445,500 |
| 2024/07/19 | 3,840 | 3,885 | 3,827 | 3,880 | +40 | +1% | 390,500 |
| 2024/07/18 | 3,785 | 3,870 | 3,775 | 3,840 | +54 | +1.4% | 544,800 |
| 2024/07/17 | 3,779 | 3,788 | 3,731 | 3,786 | +7 | +0.2% | 441,500 |
| 2024/07/16 | 3,804 | 3,830 | 3,779 | 3,779 | -8 | -0.2% | 600,500 |
| 2024/07/12 | 3,740 | 3,814 | 3,739 | 3,787 | +58 | +1.6% | 819,700 |
| 2024/07/11 | 3,735 | 3,748 | 3,700 | 3,729 | +94 | +2.6% | 805,300 |
| 2024/07/10 | 3,717 | 3,721 | 3,594 | 3,635 | +98 | +2.8% | 928,600 |
| 2024/07/09 | 3,548 | 3,567 | 3,497 | 3,537 | +11 | +0.3% | 835,500 |
| 2024/07/08 | 3,421 | 3,535 | 3,391 | 3,526 | +126 | +3.7% | 1,521,800 |
| 2024/07/05 | 3,433 | 3,495 | 3,308 | 3,400 | +236 | +7.5% | 2,858,000 |
| 2024/07/04 | 3,180 | 3,190 | 3,126 | 3,164 | +9 | +0.3% | 640,900 |
| 2024/07/03 | 3,190 | 3,190 | 3,136 | 3,155 | -33 | -1% | 487,600 |
| 2024/07/02 | 3,194 | 3,208 | 3,179 | 3,188 | -7 | -0.2% | 330,900 |
| 2024/07/01 | 3,211 | 3,235 | 3,188 | 3,195 | -4 | -0.1% | 296,400 |
| 2024/06/28 | 3,197 | 3,216 | 3,192 | 3,199 | -7 | -0.2% | 252,100 |
| 2024/06/27 | 3,209 | 3,219 | 3,185 | 3,206 | -4 | -0.1% | 183,300 |
| 2024/06/26 | 3,222 | 3,229 | 3,206 | 3,210 | -10 | -0.3% | 205,500 |
| 2024/06/25 | 3,185 | 3,226 | 3,183 | 3,220 | +53 | +1.7% | 325,000 |
251～
300
件表示中 / 3783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 | 417,900円 | +4.3% | -0.7% | 1.53% | 19.62倍 | 1.81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 |
| ヤクルト | 245,700円 | -0.9% | -8.4% | 2.69% | 15.84倍 | 1.26倍 |
|
乳酸生菌飲料主力。訪問販売員による強固な販売網。化粧品も。拠点拡大で海外収益が柱に |
| 山崎パン | 334,500円 | +3.9% | +5.7% | 1.49% | 17.39倍 | 1.57倍 |
|
パン大手で国内シェア４割。菓子パンが柱。コンビニも展開。子会社に不二家、サンデリカなど |
| サッポロＨＤ | 745,000円 | +0.2% | +72.8% | 0.81% | 52.81倍 | 3.01倍 |
|
ビール類国内有力メーカー。海外は北米が柱。不動産に強み。外食も。ポッカと経営統合 |
| 日本ハム | 583,900円 | +2.2% | +21.0% | 2.67% | 19.03倍 | 1.09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 |
市場注目の銘柄
チャート関連のコラム
