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 |
|---|---|---|---|---|---|---|---|
| 2012/07/18 | 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 |
| 2012/05/17 | 1,165 | 1,168 | 1,151 | 1,163 | -8 | -0.7% | 258,200 |
| 2012/05/16 | 1,177 | 1,180 | 1,167 | 1,171 | ±0 | ±0% | 294,300 |
| 2012/05/15 | 1,162 | 1,175 | 1,161 | 1,171 | +1 | +0.1% | 173,800 |
| 2012/05/14 | 1,182 | 1,185 | 1,167 | 1,170 | -15 | -1.3% | 221,300 |
| 2012/05/11 | 1,201 | 1,201 | 1,185 | 1,185 | -16 | -1.3% | 143,300 |
| 2012/05/10 | 1,200 | 1,205 | 1,190 | 1,201 | +1 | +0.1% | 338,500 |
| 2012/05/09 | 1,210 | 1,212 | 1,200 | 1,200 | -15 | -1.2% | 315,900 |
3151～
3200
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
