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 |
|---|---|---|---|---|---|---|---|
| 2012/07/27 | 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 |
| 2012/06/06 | 1,121 | 1,121 | 1,097 | 1,107 | -11 | -1% | 263,700 |
| 2012/06/05 | 1,111 | 1,119 | 1,102 | 1,118 | +6 | +0.5% | 195,100 |
| 2012/06/04 | 1,092 | 1,114 | 1,090 | 1,112 | +5 | +0.5% | 211,700 |
| 2012/06/01 | 1,106 | 1,109 | 1,096 | 1,107 | -1 | -0.1% | 239,500 |
| 2012/05/31 | 1,087 | 1,110 | 1,087 | 1,108 | +7 | +0.6% | 270,500 |
| 2012/05/30 | 1,106 | 1,111 | 1,095 | 1,101 | -3 | -0.3% | 243,000 |
| 2012/05/29 | 1,106 | 1,115 | 1,102 | 1,104 | -16 | -1.4% | 179,900 |
| 2012/05/28 | 1,149 | 1,149 | 1,116 | 1,120 | -10 | -0.9% | 199,900 |
| 2012/05/25 | 1,125 | 1,143 | 1,114 | 1,130 | +13 | +1.2% | 237,600 |
| 2012/05/24 | 1,119 | 1,129 | 1,111 | 1,117 | -3 | -0.3% | 265,400 |
| 2012/05/23 | 1,141 | 1,141 | 1,117 | 1,120 | -21 | -1.8% | 372,800 |
| 2012/05/22 | 1,148 | 1,150 | 1,135 | 1,141 | -2 | -0.2% | 166,100 |
| 2012/05/21 | 1,131 | 1,144 | 1,125 | 1,143 | +7 | +0.6% | 203,600 |
| 2012/05/18 | 1,150 | 1,151 | 1,132 | 1,136 | -27 | -2.3% | 300,400 |
3001～
3050
件表示中 / 3572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 | 356,600円 | +6.8% | +76.2% | 1.51% | 23.95倍 | 1.70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 |
| 日清粉Ｇ | 178,300円 | +1.4% | +6.0% | 3.08% | 13.59倍 | 1.07倍 |
|
製粉で圧倒的トップ。食品もパスタ類強く、大手級。エンジニアリング展開、海外Ｍ＆Ａ積極化 |
| 日本ハム | 527,000円 | +2.8% | -1.5% | 2.56% | 19.85倍 | 1.02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 |
| カルビー | 323,700円 | +5.6% | -10.1% | 1.79% | 22.46倍 | 2.11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 |
| コカコーラＢＪＨ | 192,800円 | +1.6% | +244.3% | 2.59% | 50.19倍 | 0.74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 |
市場注目の銘柄
チャート関連のコラム
