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 |
|---|---|---|---|---|---|---|---|
| 2013/01/10 | 1,215 | 1,218 | 1,203 | 1,215 | -7 | -0.6% | 516,600 |
| 2013/01/09 | 1,228 | 1,230 | 1,209 | 1,222 | -2 | -0.2% | 638,800 |
| 2013/01/08 | 1,224 | 1,235 | 1,217 | 1,224 | +3 | +0.2% | 793,700 |
| 2013/01/07 | 1,212 | 1,221 | 1,211 | 1,221 | +13 | +1.1% | 549,200 |
| 2013/01/04 | 1,205 | 1,211 | 1,194 | 1,208 | +15 | +1.3% | 509,200 |
| 2012/12/28 | 1,195 | 1,196 | 1,186 | 1,193 | +3 | +0.3% | 410,900 |
| 2012/12/27 | 1,199 | 1,200 | 1,187 | 1,190 | -4 | -0.3% | 505,600 |
| 2012/12/26 | 1,199 | 1,201 | 1,184 | 1,194 | -4 | -0.3% | 462,500 |
| 2012/12/25 | 1,200 | 1,203 | 1,193 | 1,198 | +8 | +0.7% | 340,700 |
| 2012/12/21 | 1,196 | 1,202 | 1,190 | 1,190 | -2 | -0.2% | 571,700 |
| 2012/12/20 | 1,205 | 1,205 | 1,191 | 1,192 | -13 | -1.1% | 579,900 |
| 2012/12/19 | 1,202 | 1,207 | 1,194 | 1,205 | +9 | +0.8% | 532,900 |
| 2012/12/18 | 1,192 | 1,200 | 1,190 | 1,196 | +6 | +0.5% | 619,200 |
| 2012/12/17 | 1,194 | 1,196 | 1,185 | 1,190 | +7 | +0.6% | 630,600 |
| 2012/12/14 | 1,198 | 1,207 | 1,181 | 1,183 | -17 | -1.4% | 855,100 |
| 2012/12/13 | 1,216 | 1,216 | 1,199 | 1,200 | -9 | -0.7% | 578,400 |
| 2012/12/12 | 1,217 | 1,217 | 1,203 | 1,209 | -5 | -0.4% | 518,100 |
| 2012/12/11 | 1,211 | 1,222 | 1,210 | 1,214 | +2 | +0.2% | 683,400 |
| 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 |
3101～
3150
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 | 418,600円 | +4.3% | -0.7% | 1.53% | 19.65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 | 335,600円 | +3.9% | +5.7% | 1.49% | 17.45倍 | 1.58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 | 748,500円 | +0.2% | +72.8% | 0.80% | 53.06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 | 582,000円 | +2.2% | +21.0% | 2.68% | 18.97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
