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 |
|---|---|---|---|---|---|---|---|
| 2012/03/23 | 1,180 | 1,193 | 1,178 | 1,192 | +5 | +0.4% | 232,300 |
| 2012/03/22 | 1,175 | 1,188 | 1,173 | 1,187 | +15 | +1.3% | 243,700 |
| 2012/03/21 | 1,165 | 1,175 | 1,163 | 1,172 | +9 | +0.8% | 184,600 |
| 2012/03/19 | 1,165 | 1,168 | 1,157 | 1,163 | -2 | -0.2% | 201,300 |
| 2012/03/16 | 1,175 | 1,179 | 1,162 | 1,165 | -15 | -1.3% | 288,500 |
| 2012/03/15 | 1,184 | 1,189 | 1,177 | 1,180 | ±0 | ±0% | 140,100 |
| 2012/03/14 | 1,187 | 1,191 | 1,180 | 1,180 | +10 | +0.9% | 261,500 |
| 2012/03/13 | 1,173 | 1,182 | 1,166 | 1,170 | -7 | -0.6% | 176,700 |
| 2012/03/12 | 1,182 | 1,184 | 1,171 | 1,177 | -11 | -0.9% | 230,800 |
| 2012/03/09 | 1,192 | 1,198 | 1,185 | 1,188 | +1 | +0.1% | 322,900 |
| 2012/03/08 | 1,180 | 1,190 | 1,176 | 1,187 | +12 | +1% | 321,400 |
| 2012/03/07 | 1,162 | 1,175 | 1,157 | 1,175 | +11 | +0.9% | 308,400 |
| 2012/03/06 | 1,156 | 1,172 | 1,152 | 1,164 | +7 | +0.6% | 272,800 |
| 2012/03/05 | 1,155 | 1,165 | 1,154 | 1,157 | +4 | +0.3% | 244,700 |
| 2012/03/02 | 1,143 | 1,160 | 1,141 | 1,153 | +17 | +1.5% | 384,500 |
| 2012/03/01 | 1,132 | 1,140 | 1,123 | 1,136 | +16 | +1.4% | 333,200 |
| 2012/02/29 | 1,140 | 1,143 | 1,120 | 1,120 | -20 | -1.8% | 471,300 |
| 2012/02/28 | 1,136 | 1,143 | 1,129 | 1,140 | +2 | +0.2% | 265,600 |
| 2012/02/27 | 1,126 | 1,138 | 1,120 | 1,138 | +9 | +0.8% | 224,300 |
| 2012/02/24 | 1,140 | 1,140 | 1,128 | 1,129 | -9 | -0.8% | 171,400 |
| 2012/02/23 | 1,146 | 1,147 | 1,133 | 1,138 | -4 | -0.4% | 111,900 |
| 2012/02/22 | 1,127 | 1,154 | 1,127 | 1,142 | +17 | +1.5% | 359,100 |
| 2012/02/21 | 1,119 | 1,130 | 1,117 | 1,125 | +5 | +0.4% | 200,900 |
| 2012/02/20 | 1,120 | 1,121 | 1,114 | 1,120 | ±0 | ±0% | 192,600 |
| 2012/02/17 | 1,131 | 1,131 | 1,119 | 1,120 | -6 | -0.5% | 159,400 |
| 2012/02/16 | 1,130 | 1,137 | 1,123 | 1,126 | -11 | -1% | 181,500 |
| 2012/02/15 | 1,134 | 1,141 | 1,129 | 1,137 | -1 | -0.1% | 199,500 |
| 2012/02/14 | 1,124 | 1,140 | 1,124 | 1,138 | +10 | +0.9% | 149,200 |
| 2012/02/13 | 1,124 | 1,131 | 1,124 | 1,128 | ±0 | ±0% | 95,300 |
| 2012/02/10 | 1,131 | 1,131 | 1,119 | 1,128 | -2 | -0.2% | 228,600 |
| 2012/02/09 | 1,129 | 1,132 | 1,126 | 1,130 | +3 | +0.3% | 140,400 |
| 2012/02/08 | 1,132 | 1,134 | 1,123 | 1,127 | ±0 | ±0% | 175,100 |
| 2012/02/07 | 1,123 | 1,134 | 1,123 | 1,127 | +2 | +0.2% | 236,600 |
| 2012/02/06 | 1,136 | 1,140 | 1,121 | 1,125 | -7 | -0.6% | 286,700 |
| 2012/02/03 | 1,127 | 1,136 | 1,125 | 1,132 | +2 | +0.2% | 208,300 |
| 2012/02/02 | 1,137 | 1,140 | 1,129 | 1,130 | -4 | -0.4% | 273,700 |
| 2012/02/01 | 1,131 | 1,137 | 1,120 | 1,134 | +5 | +0.4% | 345,600 |
| 2012/01/31 | 1,129 | 1,143 | 1,126 | 1,129 | +1 | +0.1% | 348,400 |
| 2012/01/30 | 1,124 | 1,130 | 1,120 | 1,128 | ±0 | ±0% | 195,900 |
| 2012/01/27 | 1,110 | 1,129 | 1,109 | 1,128 | +20 | +1.8% | 244,900 |
| 2012/01/26 | 1,107 | 1,110 | 1,102 | 1,108 | +2 | +0.2% | 136,900 |
| 2012/01/25 | 1,102 | 1,108 | 1,096 | 1,106 | +5 | +0.5% | 262,400 |
| 2012/01/24 | 1,113 | 1,113 | 1,098 | 1,101 | -12 | -1.1% | 188,400 |
| 2012/01/23 | 1,113 | 1,114 | 1,104 | 1,113 | -1 | -0.1% | 110,500 |
| 2012/01/20 | 1,113 | 1,119 | 1,110 | 1,114 | +8 | +0.7% | 263,800 |
| 2012/01/19 | 1,118 | 1,121 | 1,104 | 1,106 | -18 | -1.6% | 378,700 |
| 2012/01/18 | 1,130 | 1,137 | 1,124 | 1,124 | -5 | -0.4% | 297,100 |
| 2012/01/17 | 1,121 | 1,129 | 1,119 | 1,129 | +1 | +0.1% | 182,000 |
| 2012/01/16 | 1,118 | 1,128 | 1,112 | 1,128 | +7 | +0.6% | 236,400 |
| 2012/01/13 | 1,118 | 1,124 | 1,115 | 1,121 | +7 | +0.6% | 295,900 |
3101～
3150
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
