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 |
|---|---|---|---|---|---|---|---|
| 2013/03/26 | 1,304 | 1,326 | 1,303 | 1,325 | +17 | +1.3% | 464,100 |
| 2013/03/25 | 1,303 | 1,319 | 1,303 | 1,308 | +7 | +0.5% | 232,700 |
| 2013/03/22 | 1,321 | 1,322 | 1,301 | 1,301 | -20 | -1.5% | 351,100 |
| 2013/03/21 | 1,320 | 1,323 | 1,314 | 1,321 | +1 | +0.1% | 308,100 |
| 2013/03/19 | 1,297 | 1,323 | 1,297 | 1,320 | +30 | +2.3% | 539,100 |
| 2013/03/18 | 1,286 | 1,298 | 1,284 | 1,290 | -3 | -0.2% | 393,900 |
| 2013/03/15 | 1,281 | 1,293 | 1,274 | 1,293 | +10 | +0.8% | 439,600 |
| 2013/03/14 | 1,277 | 1,284 | 1,265 | 1,283 | +7 | +0.5% | 437,100 |
| 2013/03/13 | 1,280 | 1,285 | 1,271 | 1,276 | ±0 | ±0% | 275,700 |
| 2013/03/12 | 1,281 | 1,284 | 1,273 | 1,276 | -4 | -0.3% | 318,700 |
| 2013/03/11 | 1,281 | 1,283 | 1,266 | 1,280 | ±0 | ±0% | 408,300 |
| 2013/03/08 | 1,285 | 1,290 | 1,277 | 1,280 | -4 | -0.3% | 613,800 |
| 2013/03/07 | 1,274 | 1,291 | 1,274 | 1,284 | +8 | +0.6% | 472,100 |
| 2013/03/06 | 1,275 | 1,280 | 1,273 | 1,276 | +6 | +0.5% | 194,500 |
| 2013/03/05 | 1,290 | 1,293 | 1,266 | 1,270 | -19 | -1.5% | 410,900 |
| 2013/03/04 | 1,262 | 1,294 | 1,258 | 1,289 | +28 | +2.2% | 699,000 |
| 2013/03/01 | 1,255 | 1,269 | 1,252 | 1,261 | +1 | +0.1% | 470,400 |
| 2013/02/28 | 1,250 | 1,260 | 1,244 | 1,260 | +13 | +1% | 410,200 |
| 2013/02/27 | 1,245 | 1,252 | 1,242 | 1,247 | -4 | -0.3% | 264,100 |
| 2013/02/26 | 1,240 | 1,255 | 1,237 | 1,251 | +8 | +0.6% | 466,300 |
| 2013/02/25 | 1,249 | 1,260 | 1,241 | 1,243 | -4 | -0.3% | 473,400 |
| 2013/02/22 | 1,225 | 1,247 | 1,225 | 1,247 | +16 | +1.3% | 541,900 |
| 2013/02/21 | 1,245 | 1,247 | 1,230 | 1,231 | -10 | -0.8% | 341,500 |
| 2013/02/20 | 1,236 | 1,244 | 1,229 | 1,241 | +13 | +1.1% | 668,800 |
| 2013/02/19 | 1,213 | 1,228 | 1,213 | 1,228 | +10 | +0.8% | 450,000 |
| 2013/02/18 | 1,211 | 1,218 | 1,204 | 1,218 | +7 | +0.6% | 342,300 |
| 2013/02/15 | 1,210 | 1,220 | 1,204 | 1,211 | +1 | +0.1% | 777,200 |
| 2013/02/14 | 1,209 | 1,217 | 1,208 | 1,210 | ±0 | ±0% | 654,000 |
| 2013/02/13 | 1,203 | 1,210 | 1,202 | 1,210 | +8 | +0.7% | 538,400 |
| 2013/02/12 | 1,203 | 1,208 | 1,199 | 1,202 | +5 | +0.4% | 625,700 |
| 2013/02/08 | 1,202 | 1,203 | 1,195 | 1,197 | -1 | -0.1% | 434,300 |
| 2013/02/07 | 1,200 | 1,203 | 1,196 | 1,198 | +1 | +0.1% | 341,900 |
| 2013/02/06 | 1,199 | 1,204 | 1,192 | 1,197 | +5 | +0.4% | 458,900 |
| 2013/02/05 | 1,192 | 1,199 | 1,186 | 1,192 | +1 | +0.1% | 501,300 |
| 2013/02/04 | 1,205 | 1,209 | 1,191 | 1,191 | -12 | -1% | 541,100 |
| 2013/02/01 | 1,218 | 1,219 | 1,202 | 1,203 | -10 | -0.8% | 621,800 |
| 2013/01/31 | 1,203 | 1,215 | 1,197 | 1,213 | +12 | +1% | 847,800 |
| 2013/01/30 | 1,199 | 1,203 | 1,195 | 1,201 | +3 | +0.3% | 493,200 |
| 2013/01/29 | 1,195 | 1,199 | 1,187 | 1,198 | +14 | +1.2% | 743,300 |
| 2013/01/28 | 1,190 | 1,192 | 1,180 | 1,184 | -3 | -0.3% | 464,400 |
| 2013/01/25 | 1,169 | 1,193 | 1,167 | 1,187 | +22 | +1.9% | 642,600 |
| 2013/01/24 | 1,160 | 1,168 | 1,159 | 1,165 | -2 | -0.2% | 544,000 |
| 2013/01/23 | 1,164 | 1,174 | 1,160 | 1,167 | ±0 | ±0% | 538,000 |
| 2013/01/22 | 1,180 | 1,181 | 1,156 | 1,167 | -12 | -1% | 763,000 |
| 2013/01/21 | 1,184 | 1,189 | 1,178 | 1,179 | -4 | -0.3% | 566,800 |
| 2013/01/18 | 1,187 | 1,188 | 1,179 | 1,183 | ±0 | ±0% | 699,300 |
| 2013/01/17 | 1,188 | 1,188 | 1,176 | 1,183 | -4 | -0.3% | 900,400 |
| 2013/01/16 | 1,183 | 1,189 | 1,180 | 1,187 | +4 | +0.3% | 731,800 |
| 2013/01/15 | 1,195 | 1,196 | 1,183 | 1,183 | -5 | -0.4% | 1,091,000 |
| 2013/01/11 | 1,204 | 1,204 | 1,186 | 1,188 | -27 | -2.2% | 1,747,400 |
3051～
3100
件表示中 / 3783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 | 418,900円 | +4.3% | -0.7% | 1.53% | 19.67倍 | 1.81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 | 247,400円 | -0.9% | -8.4% | 2.67% | 15.95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 | 335,500円 | +3.9% | +5.7% | 1.49% | 17.44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 | 748,100円 | +0.2% | +72.8% | 0.80% | 53.03倍 | 3.02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 | 581,600円 | +2.2% | +21.0% | 2.68% | 18.96倍 | 1.09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
