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 |
|---|---|---|---|---|---|---|---|
| 2013/08/20 | 1,495 | 1,501 | 1,479 | 1,479 | -24 | -1.6% | 109,500 |
| 2013/08/19 | 1,496 | 1,506 | 1,495 | 1,503 | +8 | +0.5% | 91,900 |
| 2013/08/16 | 1,490 | 1,504 | 1,480 | 1,495 | -3 | -0.2% | 184,300 |
| 2013/08/15 | 1,508 | 1,514 | 1,496 | 1,498 | -29 | -1.9% | 183,800 |
| 2013/08/14 | 1,525 | 1,536 | 1,513 | 1,527 | +1 | +0.1% | 181,600 |
| 2013/08/13 | 1,524 | 1,527 | 1,506 | 1,526 | +10 | +0.7% | 187,700 |
| 2013/08/12 | 1,511 | 1,528 | 1,502 | 1,516 | -6 | -0.4% | 112,600 |
| 2013/08/09 | 1,509 | 1,527 | 1,500 | 1,522 | +19 | +1.3% | 186,600 |
| 2013/08/08 | 1,520 | 1,548 | 1,502 | 1,503 | -22 | -1.4% | 165,400 |
| 2013/08/07 | 1,546 | 1,555 | 1,524 | 1,525 | -44 | -2.8% | 190,300 |
| 2013/08/06 | 1,553 | 1,571 | 1,540 | 1,569 | +12 | +0.8% | 156,900 |
| 2013/08/05 | 1,566 | 1,573 | 1,553 | 1,557 | -22 | -1.4% | 182,300 |
| 2013/08/02 | 1,547 | 1,579 | 1,537 | 1,579 | +37 | +2.4% | 328,200 |
| 2013/08/01 | 1,504 | 1,542 | 1,502 | 1,542 | +33 | +2.2% | 332,400 |
| 2013/07/31 | 1,522 | 1,525 | 1,501 | 1,509 | -29 | -1.9% | 308,400 |
| 2013/07/30 | 1,508 | 1,540 | 1,506 | 1,538 | +22 | +1.5% | 202,500 |
| 2013/07/29 | 1,514 | 1,535 | 1,491 | 1,516 | -19 | -1.2% | 386,600 |
| 2013/07/26 | 1,542 | 1,547 | 1,516 | 1,535 | +2 | +0.1% | 328,400 |
| 2013/07/25 | 1,547 | 1,550 | 1,520 | 1,533 | -21 | -1.4% | 209,000 |
| 2013/07/24 | 1,558 | 1,564 | 1,542 | 1,554 | -2 | -0.1% | 230,600 |
| 2013/07/23 | 1,542 | 1,560 | 1,537 | 1,556 | +14 | +0.9% | 240,800 |
| 2013/07/22 | 1,531 | 1,545 | 1,526 | 1,542 | +19 | +1.2% | 319,100 |
| 2013/07/19 | 1,528 | 1,535 | 1,518 | 1,523 | -4 | -0.3% | 357,000 |
| 2013/07/18 | 1,497 | 1,534 | 1,496 | 1,527 | +31 | +2.1% | 419,100 |
| 2013/07/17 | 1,486 | 1,500 | 1,481 | 1,496 | +10 | +0.7% | 196,600 |
| 2013/07/16 | 1,494 | 1,499 | 1,480 | 1,486 | -8 | -0.5% | 185,000 |
| 2013/07/12 | 1,486 | 1,499 | 1,482 | 1,494 | +8 | +0.5% | 219,500 |
| 2013/07/11 | 1,487 | 1,494 | 1,475 | 1,486 | -7 | -0.5% | 254,200 |
| 2013/07/10 | 1,498 | 1,500 | 1,488 | 1,493 | -4 | -0.3% | 180,100 |
| 2013/07/09 | 1,489 | 1,499 | 1,482 | 1,497 | +13 | +0.9% | 178,000 |
| 2013/07/08 | 1,498 | 1,500 | 1,477 | 1,484 | -13 | -0.9% | 345,100 |
| 2013/07/05 | 1,490 | 1,500 | 1,490 | 1,497 | +10 | +0.7% | 248,300 |
| 2013/07/04 | 1,481 | 1,500 | 1,478 | 1,487 | +9 | +0.6% | 266,400 |
| 2013/07/03 | 1,450 | 1,480 | 1,443 | 1,478 | +36 | +2.5% | 465,600 |
| 2013/07/02 | 1,438 | 1,444 | 1,403 | 1,442 | ±0 | ±0% | 479,900 |
| 2013/07/01 | 1,464 | 1,476 | 1,437 | 1,442 | -22 | -1.5% | 418,600 |
| 2013/06/28 | 1,434 | 1,465 | 1,432 | 1,464 | +48 | +3.4% | 339,800 |
| 2013/06/27 | 1,384 | 1,416 | 1,384 | 1,416 | +31 | +2.2% | 258,900 |
| 2013/06/26 | 1,419 | 1,424 | 1,383 | 1,385 | -20 | -1.4% | 219,500 |
| 2013/06/25 | 1,388 | 1,419 | 1,377 | 1,405 | +23 | +1.7% | 491,400 |
| 2013/06/24 | 1,385 | 1,399 | 1,375 | 1,382 | +13 | +0.9% | 191,800 |
| 2013/06/21 | 1,326 | 1,375 | 1,311 | 1,369 | +28 | +2.1% | 352,300 |
| 2013/06/20 | 1,360 | 1,369 | 1,332 | 1,341 | -34 | -2.5% | 249,600 |
| 2013/06/19 | 1,372 | 1,386 | 1,363 | 1,375 | +25 | +1.9% | 161,800 |
| 2013/06/18 | 1,367 | 1,379 | 1,341 | 1,350 | -10 | -0.7% | 251,100 |
| 2013/06/17 | 1,310 | 1,367 | 1,310 | 1,360 | +57 | +4.4% | 236,200 |
| 2013/06/14 | 1,309 | 1,321 | 1,300 | 1,303 | +12 | +0.9% | 451,200 |
| 2013/06/13 | 1,317 | 1,333 | 1,290 | 1,291 | -38 | -2.9% | 213,200 |
| 2013/06/12 | 1,333 | 1,337 | 1,307 | 1,329 | -10 | -0.7% | 237,600 |
| 2013/06/11 | 1,356 | 1,370 | 1,331 | 1,339 | -17 | -1.3% | 288,400 |
2951～
3000
件表示中 / 3784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 | 418,800円 | +4.3% | -0.7% | 1.53% | 19.66倍 | 1.82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 | 248,200円 | -0.9% | -8.4% | 2.66% | 16.00倍 | 1.27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 | 335,800円 | +3.9% | +5.7% | 1.49% | 17.46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 | 751,400円 | +0.2% | +72.8% | 0.80% | 53.26倍 | 3.03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 | 580,800円 | +2.2% | +21.0% | 2.69% | 18.93倍 | 1.08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
