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 |
|---|---|---|---|---|---|---|---|
| 2012/06/01 | 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 |
| 2012/05/08 | 1,220 | 1,221 | 1,207 | 1,215 | -2 | -0.2% | 186,500 |
| 2012/05/07 | 1,201 | 1,220 | 1,199 | 1,217 | +3 | +0.2% | 300,500 |
| 2012/05/02 | 1,210 | 1,218 | 1,203 | 1,214 | +5 | +0.4% | 233,700 |
| 2012/05/01 | 1,207 | 1,222 | 1,203 | 1,209 | +9 | +0.8% | 193,100 |
| 2012/04/27 | 1,216 | 1,218 | 1,200 | 1,200 | -22 | -1.8% | 390,000 |
| 2012/04/26 | 1,214 | 1,226 | 1,212 | 1,222 | +2 | +0.2% | 240,200 |
| 2012/04/25 | 1,212 | 1,222 | 1,203 | 1,220 | +9 | +0.7% | 214,000 |
| 2012/04/24 | 1,210 | 1,216 | 1,203 | 1,211 | -5 | -0.4% | 258,800 |
| 2012/04/23 | 1,223 | 1,232 | 1,211 | 1,216 | -11 | -0.9% | 288,000 |
| 2012/04/20 | 1,219 | 1,229 | 1,218 | 1,227 | +13 | +1.1% | 333,800 |
| 2012/04/19 | 1,218 | 1,223 | 1,205 | 1,214 | -6 | -0.5% | 287,100 |
| 2012/04/18 | 1,225 | 1,228 | 1,215 | 1,220 | -3 | -0.2% | 411,400 |
| 2012/04/17 | 1,204 | 1,227 | 1,197 | 1,223 | +28 | +2.3% | 544,600 |
| 2012/04/16 | 1,181 | 1,199 | 1,180 | 1,195 | +8 | +0.7% | 210,800 |
| 2012/04/13 | 1,180 | 1,193 | 1,178 | 1,187 | +7 | +0.6% | 221,500 |
| 2012/04/12 | 1,189 | 1,198 | 1,179 | 1,180 | -9 | -0.8% | 261,300 |
| 2012/04/11 | 1,180 | 1,194 | 1,170 | 1,189 | -2 | -0.2% | 323,600 |
| 2012/04/10 | 1,184 | 1,193 | 1,174 | 1,191 | +7 | +0.6% | 220,800 |
| 2012/04/09 | 1,182 | 1,190 | 1,177 | 1,184 | -4 | -0.3% | 141,400 |
| 2012/04/06 | 1,182 | 1,193 | 1,176 | 1,188 | -3 | -0.3% | 203,400 |
| 2012/04/05 | 1,190 | 1,205 | 1,188 | 1,191 | -4 | -0.3% | 264,700 |
| 2012/04/04 | 1,216 | 1,218 | 1,193 | 1,195 | -20 | -1.6% | 356,000 |
| 2012/04/03 | 1,220 | 1,223 | 1,213 | 1,215 | ±0 | ±0% | 184,600 |
| 2012/04/02 | 1,216 | 1,219 | 1,208 | 1,215 | -4 | -0.3% | 213,300 |
| 2012/03/30 | 1,229 | 1,229 | 1,211 | 1,219 | -10 | -0.8% | 331,100 |
| 2012/03/29 | 1,200 | 1,229 | 1,200 | 1,229 | +26 | +2.2% | 311,900 |
| 2012/03/28 | 1,210 | 1,210 | 1,191 | 1,203 | -10 | -0.8% | 240,700 |
| 2012/03/27 | 1,196 | 1,215 | 1,194 | 1,213 | +21 | +1.8% | 405,300 |
| 2012/03/26 | 1,193 | 1,195 | 1,187 | 1,192 | ±0 | ±0% | 271,300 |
| 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 |
3251～
3300
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 | 418,300円 | +4.3% | -0.7% | 1.53% | 19.64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 | 248,800円 | -0.9% | -8.4% | 2.65% | 16.04倍 | 1.28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 | 335,800円 | +3.9% | +5.7% | 1.49% | 17.46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 | 748,300円 | +0.2% | +72.8% | 0.80% | 53.04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 | 582,100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
