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 |
|---|---|---|---|---|---|---|---|
| 2012/12/10 | 1,206 | 1,213 | 1,202 | 1,212 | +8 | +0.7% | 384,100 |
| 2012/12/07 | 1,209 | 1,213 | 1,202 | 1,204 | -5 | -0.4% | 481,600 |
| 2012/12/06 | 1,216 | 1,217 | 1,206 | 1,209 | -2 | -0.2% | 410,400 |
| 2012/12/05 | 1,208 | 1,218 | 1,206 | 1,211 | -2 | -0.2% | 665,000 |
| 2012/12/04 | 1,204 | 1,214 | 1,200 | 1,213 | +17 | +1.4% | 392,500 |
| 2012/12/03 | 1,201 | 1,212 | 1,192 | 1,196 | -4 | -0.3% | 711,100 |
| 2012/11/30 | 1,221 | 1,221 | 1,200 | 1,200 | -21 | -1.7% | 855,600 |
| 2012/11/29 | 1,203 | 1,222 | 1,203 | 1,221 | +18 | +1.5% | 558,700 |
| 2012/11/28 | 1,202 | 1,213 | 1,202 | 1,203 | -17 | -1.4% | 1,054,600 |
| 2012/11/27 | 1,221 | 1,225 | 1,202 | 1,220 | -2 | -0.2% | 1,648,900 |
| 2012/11/26 | 1,235 | 1,236 | 1,212 | 1,222 | -24 | -1.9% | 1,426,400 |
| 2012/11/22 | 1,267 | 1,267 | 1,243 | 1,246 | -12 | -1% | 576,400 |
| 2012/11/21 | 1,254 | 1,259 | 1,250 | 1,258 | +9 | +0.7% | 468,000 |
| 2012/11/20 | 1,240 | 1,253 | 1,235 | 1,249 | +14 | +1.1% | 684,100 |
| 2012/11/19 | 1,228 | 1,243 | 1,227 | 1,235 | +15 | +1.2% | 591,300 |
| 2012/11/16 | 1,230 | 1,230 | 1,215 | 1,220 | -5 | -0.4% | 776,200 |
| 2012/11/15 | 1,241 | 1,247 | 1,225 | 1,225 | -13 | -1.1% | 506,100 |
| 2012/11/14 | 1,245 | 1,245 | 1,235 | 1,238 | -11 | -0.9% | 630,800 |
| 2012/11/13 | 1,258 | 1,259 | 1,244 | 1,249 | -8 | -0.6% | 436,000 |
| 2012/11/12 | 1,265 | 1,268 | 1,257 | 1,257 | -8 | -0.6% | 366,000 |
| 2012/11/09 | 1,253 | 1,274 | 1,250 | 1,265 | -4 | -0.3% | 675,600 |
| 2012/11/08 | 1,286 | 1,286 | 1,257 | 1,269 | -31 | -2.4% | 872,100 |
| 2012/11/07 | 1,320 | 1,320 | 1,297 | 1,300 | -19 | -1.4% | 663,100 |
| 2012/11/06 | 1,320 | 1,320 | 1,311 | 1,319 | -6 | -0.5% | 511,000 |
| 2012/11/05 | 1,328 | 1,336 | 1,321 | 1,325 | -2 | -0.2% | 328,000 |
| 2012/11/02 | 1,327 | 1,333 | 1,325 | 1,327 | ±0 | ±0% | 311,200 |
| 2012/11/01 | 1,326 | 1,333 | 1,317 | 1,327 | +10 | +0.8% | 495,500 |
| 2012/10/31 | 1,320 | 1,329 | 1,317 | 1,317 | -8 | -0.6% | 730,900 |
| 2012/10/30 | 1,345 | 1,352 | 1,325 | 1,325 | -25 | -1.9% | 428,600 |
| 2012/10/29 | 1,345 | 1,355 | 1,340 | 1,350 | +8 | +0.6% | 726,200 |
| 2012/10/26 | 1,332 | 1,345 | 1,329 | 1,342 | +10 | +0.8% | 572,400 |
| 2012/10/25 | 1,330 | 1,335 | 1,320 | 1,332 | +3 | +0.2% | 491,000 |
| 2012/10/24 | 1,333 | 1,338 | 1,325 | 1,329 | +2 | +0.2% | 427,900 |
| 2012/10/23 | 1,334 | 1,343 | 1,323 | 1,327 | ±0 | ±0% | 557,300 |
| 2012/10/22 | 1,326 | 1,335 | 1,322 | 1,327 | +2 | +0.2% | 448,900 |
| 2012/10/19 | 1,330 | 1,334 | 1,319 | 1,325 | -24 | -1.8% | 603,300 |
| 2012/10/18 | 1,339 | 1,355 | 1,330 | 1,349 | +7 | +0.5% | 505,100 |
| 2012/10/17 | 1,310 | 1,345 | 1,309 | 1,342 | +34 | +2.6% | 576,600 |
| 2012/10/16 | 1,313 | 1,319 | 1,303 | 1,308 | -11 | -0.8% | 394,100 |
| 2012/10/15 | 1,300 | 1,319 | 1,297 | 1,319 | +14 | +1.1% | 400,200 |
| 2012/10/12 | 1,289 | 1,309 | 1,289 | 1,305 | +16 | +1.2% | 225,000 |
| 2012/10/11 | 1,282 | 1,295 | 1,277 | 1,289 | +3 | +0.2% | 328,200 |
| 2012/10/10 | 1,304 | 1,307 | 1,285 | 1,286 | -22 | -1.7% | 352,200 |
| 2012/10/09 | 1,307 | 1,331 | 1,304 | 1,308 | +3 | +0.2% | 475,000 |
| 2012/10/05 | 1,329 | 1,329 | 1,302 | 1,305 | -24 | -1.8% | 581,300 |
| 2012/10/04 | 1,316 | 1,350 | 1,303 | 1,329 | +18 | +1.4% | 700,500 |
| 2012/10/03 | 1,308 | 1,314 | 1,301 | 1,311 | +13 | +1% | 356,300 |
| 2012/10/02 | 1,288 | 1,304 | 1,282 | 1,298 | -10 | -0.8% | 292,100 |
| 2012/10/01 | 1,307 | 1,310 | 1,302 | 1,308 | +2 | +0.2% | 363,700 |
| 2012/09/28 | 1,304 | 1,310 | 1,294 | 1,306 | +3 | +0.2% | 463,900 |
3051～
3100
件表示中 / 3715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 | 335,000円 | +4.3% | -0.7% | 1.91% | 15.95倍 | 1.54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 | 171,700円 | +2.2% | +7.7% | 3.49% | 12.76倍 | 1.03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 |
| ニチレイ | 189,500円 | -0.3% | +14.9% | 2.48% | 16.10倍 | 1.83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 |
| コカコーラＢＪＨ | 238,900円 | +1.5% | +36.5% | 2.39% | 37.33倍 | 0.88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 | 276,400円 | +7.0% | +1.9% | 2.17% | 16.85倍 | 1.68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
