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 |
|---|---|---|---|---|---|---|---|
| 2012/08/16 | 1,204 | 1,205 | 1,191 | 1,204 | +4 | +0.3% | 169,300 |
| 2012/08/15 | 1,205 | 1,206 | 1,195 | 1,200 | -2 | -0.2% | 181,900 |
| 2012/08/14 | 1,181 | 1,205 | 1,181 | 1,202 | +27 | +2.3% | 291,200 |
| 2012/08/13 | 1,170 | 1,175 | 1,166 | 1,175 | +1 | +0.1% | 78,000 |
| 2012/08/10 | 1,181 | 1,184 | 1,171 | 1,174 | -6 | -0.5% | 136,000 |
| 2012/08/09 | 1,173 | 1,180 | 1,163 | 1,180 | +9 | +0.8% | 186,300 |
| 2012/08/08 | 1,167 | 1,177 | 1,161 | 1,171 | +10 | +0.9% | 242,500 |
| 2012/08/07 | 1,160 | 1,164 | 1,153 | 1,161 | +1 | +0.1% | 109,900 |
| 2012/08/06 | 1,150 | 1,160 | 1,145 | 1,160 | +17 | +1.5% | 140,800 |
| 2012/08/03 | 1,149 | 1,149 | 1,140 | 1,143 | -10 | -0.9% | 137,100 |
| 2012/08/02 | 1,162 | 1,164 | 1,148 | 1,153 | -8 | -0.7% | 168,500 |
| 2012/08/01 | 1,157 | 1,164 | 1,149 | 1,161 | +2 | +0.2% | 135,400 |
| 2012/07/31 | 1,168 | 1,174 | 1,159 | 1,159 | -9 | -0.8% | 229,900 |
| 2012/07/30 | 1,159 | 1,168 | 1,151 | 1,168 | +12 | +1% | 171,900 |
| 2012/07/27 | 1,156 | 1,164 | 1,151 | 1,156 | +7 | +0.6% | 215,200 |
| 2012/07/26 | 1,154 | 1,156 | 1,135 | 1,149 | -4 | -0.3% | 238,300 |
| 2012/07/25 | 1,146 | 1,170 | 1,143 | 1,153 | +1 | +0.1% | 360,600 |
| 2012/07/24 | 1,152 | 1,155 | 1,144 | 1,152 | ±0 | ±0% | 253,800 |
| 2012/07/23 | 1,160 | 1,164 | 1,152 | 1,152 | -11 | -0.9% | 224,000 |
| 2012/07/20 | 1,172 | 1,177 | 1,160 | 1,163 | -10 | -0.9% | 288,900 |
| 2012/07/19 | 1,186 | 1,186 | 1,172 | 1,173 | -17 | -1.4% | 359,500 |
| 2012/07/18 | 1,207 | 1,215 | 1,186 | 1,190 | -14 | -1.2% | 496,700 |
| 2012/07/17 | 1,195 | 1,217 | 1,193 | 1,204 | +21 | +1.8% | 493,800 |
| 2012/07/13 | 1,183 | 1,190 | 1,176 | 1,183 | -4 | -0.3% | 440,700 |
| 2012/07/12 | 1,189 | 1,194 | 1,176 | 1,187 | -1 | -0.1% | 343,600 |
| 2012/07/11 | 1,181 | 1,189 | 1,177 | 1,188 | +5 | +0.4% | 182,800 |
| 2012/07/10 | 1,177 | 1,193 | 1,176 | 1,183 | +2 | +0.2% | 269,900 |
| 2012/07/09 | 1,173 | 1,193 | 1,172 | 1,181 | ±0 | ±0% | 279,900 |
| 2012/07/06 | 1,189 | 1,201 | 1,177 | 1,181 | -8 | -0.7% | 298,900 |
| 2012/07/05 | 1,201 | 1,210 | 1,185 | 1,189 | -23 | -1.9% | 506,800 |
| 2012/07/04 | 1,200 | 1,216 | 1,193 | 1,212 | +14 | +1.2% | 317,000 |
| 2012/07/03 | 1,213 | 1,218 | 1,191 | 1,198 | -2 | -0.2% | 479,000 |
| 2012/07/02 | 1,218 | 1,218 | 1,198 | 1,200 | -10 | -0.8% | 316,000 |
| 2012/06/29 | 1,206 | 1,213 | 1,192 | 1,210 | +3 | +0.2% | 262,400 |
| 2012/06/28 | 1,186 | 1,207 | 1,186 | 1,207 | +29 | +2.5% | 393,600 |
| 2012/06/27 | 1,162 | 1,180 | 1,157 | 1,178 | +17 | +1.5% | 407,000 |
| 2012/06/26 | 1,161 | 1,168 | 1,153 | 1,161 | ±0 | ±0% | 517,400 |
| 2012/06/25 | 1,178 | 1,180 | 1,156 | 1,161 | -14 | -1.2% | 395,700 |
| 2012/06/22 | 1,177 | 1,188 | 1,165 | 1,175 | +36 | +3.2% | 788,200 |
| 2012/06/21 | 1,132 | 1,141 | 1,128 | 1,139 | +7 | +0.6% | 163,100 |
| 2012/06/20 | 1,114 | 1,134 | 1,107 | 1,132 | +25 | +2.3% | 199,100 |
| 2012/06/19 | 1,104 | 1,127 | 1,101 | 1,107 | +10 | +0.9% | 267,300 |
| 2012/06/18 | 1,106 | 1,114 | 1,090 | 1,097 | -3 | -0.3% | 281,200 |
| 2012/06/15 | 1,099 | 1,103 | 1,093 | 1,100 | +6 | +0.5% | 370,700 |
| 2012/06/14 | 1,102 | 1,108 | 1,090 | 1,094 | -14 | -1.3% | 285,500 |
| 2012/06/13 | 1,102 | 1,111 | 1,097 | 1,108 | +2 | +0.2% | 168,500 |
| 2012/06/12 | 1,113 | 1,115 | 1,092 | 1,106 | -6 | -0.5% | 208,900 |
| 2012/06/11 | 1,121 | 1,126 | 1,111 | 1,112 | -6 | -0.5% | 155,200 |
| 2012/06/08 | 1,127 | 1,135 | 1,108 | 1,118 | -8 | -0.7% | 277,400 |
| 2012/06/07 | 1,105 | 1,126 | 1,098 | 1,126 | +19 | +1.7% | 235,400 |
3001～
3050
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
