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 |
|---|---|---|---|---|---|---|---|
| 2013/06/10 | 1,333 | 1,359 | 1,321 | 1,356 | +52 | +4% | 260,100 |
| 2013/06/07 | 1,311 | 1,324 | 1,284 | 1,304 | -31 | -2.3% | 405,300 |
| 2013/06/06 | 1,350 | 1,365 | 1,333 | 1,335 | -23 | -1.7% | 268,500 |
| 2013/06/05 | 1,375 | 1,407 | 1,355 | 1,358 | -23 | -1.7% | 331,900 |
| 2013/06/04 | 1,401 | 1,409 | 1,363 | 1,381 | -25 | -1.8% | 504,200 |
| 2013/06/03 | 1,401 | 1,433 | 1,400 | 1,406 | -13 | -0.9% | 316,800 |
| 2013/05/31 | 1,441 | 1,461 | 1,413 | 1,419 | -21 | -1.5% | 463,600 |
| 2013/05/30 | 1,478 | 1,487 | 1,430 | 1,440 | -58 | -3.9% | 408,600 |
| 2013/05/29 | 1,482 | 1,519 | 1,468 | 1,498 | +16 | +1.1% | 348,600 |
| 2013/05/28 | 1,494 | 1,500 | 1,462 | 1,482 | -11 | -0.7% | 511,000 |
| 2013/05/27 | 1,517 | 1,527 | 1,468 | 1,493 | -19 | -1.3% | 395,400 |
| 2013/05/24 | 1,480 | 1,525 | 1,468 | 1,512 | +26 | +1.7% | 679,700 |
| 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 |
3001～
3050
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
