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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 2,211 | 2,218 | 2,194 | 2,217 | +12 | +0.5% | 346,900 |
2023/02/24 | 2,194 | 2,207 | 2,185 | 2,205 | ±0 | ±0% | 398,400 |
2023/02/22 | 2,220 | 2,221 | 2,194 | 2,205 | -24 | -1.1% | 424,900 |
2023/02/21 | 2,248 | 2,249 | 2,225 | 2,229 | -19 | -0.8% | 426,600 |
2023/02/20 | 2,260 | 2,264 | 2,246 | 2,248 | -2 | -0.1% | 254,400 |
2023/02/17 | 2,235 | 2,255 | 2,230 | 2,250 | +9 | +0.4% | 439,400 |
2023/02/16 | 2,250 | 2,252 | 2,232 | 2,241 | -6 | -0.3% | 332,500 |
2023/02/15 | 2,250 | 2,254 | 2,242 | 2,247 | ±0 | ±0% | 217,300 |
2023/02/14 | 2,242 | 2,247 | 2,232 | 2,247 | +20 | +0.9% | 283,900 |
2023/02/13 | 2,240 | 2,247 | 2,216 | 2,227 | -14 | -0.6% | 385,200 |
2023/02/10 | 2,235 | 2,243 | 2,221 | 2,241 | +23 | +1% | 465,900 |
2023/02/09 | 2,221 | 2,229 | 2,216 | 2,218 | -5 | -0.2% | 306,000 |
2023/02/08 | 2,205 | 2,228 | 2,205 | 2,223 | +16 | +0.7% | 280,600 |
2023/02/07 | 2,235 | 2,236 | 2,206 | 2,207 | -11 | -0.5% | 436,600 |
2023/02/06 | 2,201 | 2,220 | 2,188 | 2,218 | +24 | +1.1% | 437,900 |
2023/02/03 | 2,204 | 2,206 | 2,182 | 2,194 | -24 | -1.1% | 690,800 |
2023/02/02 | 2,230 | 2,236 | 2,210 | 2,218 | -13 | -0.6% | 516,900 |
2023/02/01 | 2,265 | 2,269 | 2,228 | 2,231 | -31 | -1.4% | 520,000 |
2023/01/31 | 2,234 | 2,262 | 2,234 | 2,262 | +29 | +1.3% | 520,200 |
2023/01/30 | 2,234 | 2,239 | 2,215 | 2,233 | -1 | ±0% | 340,800 |
2023/01/27 | 2,228 | 2,247 | 2,224 | 2,234 | -4 | -0.2% | 393,600 |
2023/01/26 | 2,230 | 2,238 | 2,223 | 2,238 | +25 | +1.1% | 478,300 |
2023/01/25 | 2,196 | 2,214 | 2,189 | 2,213 | +28 | +1.3% | 519,100 |
2023/01/24 | 2,168 | 2,195 | 2,163 | 2,185 | +11 | +0.5% | 504,600 |
2023/01/23 | 2,174 | 2,178 | 2,163 | 2,174 | +2 | +0.1% | 485,100 |
2023/01/20 | 2,180 | 2,190 | 2,171 | 2,172 | -18 | -0.8% | 441,900 |
2023/01/19 | 2,190 | 2,204 | 2,183 | 2,190 | -2 | -0.1% | 361,800 |
2023/01/18 | 2,190 | 2,203 | 2,180 | 2,192 | +14 | +0.6% | 616,800 |
2023/01/17 | 2,195 | 2,210 | 2,169 | 2,178 | +9 | +0.4% | 590,000 |
2023/01/16 | 2,169 | 2,199 | 2,165 | 2,169 | +9 | +0.4% | 825,500 |
2023/01/13 | 2,156 | 2,184 | 2,152 | 2,160 | -5 | -0.2% | 836,800 |
2023/01/12 | 2,188 | 2,193 | 2,162 | 2,165 | +2 | +0.1% | 1,492,700 |
2023/01/11 | 2,134 | 2,177 | 2,116 | 2,163 | -171 | -7.3% | 2,623,500 |
2023/01/10 | 2,348 | 2,360 | 2,293 | 2,334 | -15 | -0.6% | 338,300 |
2023/01/06 | 2,355 | 2,362 | 2,337 | 2,349 | +1 | ±0% | 319,300 |
2023/01/05 | 2,342 | 2,353 | 2,314 | 2,348 | -16 | -0.7% | 307,000 |
2023/01/04 | 2,390 | 2,390 | 2,346 | 2,364 | -26 | -1.1% | 360,300 |
2022/12/30 | 2,426 | 2,430 | 2,390 | 2,390 | -56 | -2.3% | 277,100 |
2022/12/29 | 2,468 | 2,473 | 2,423 | 2,446 | -27 | -1.1% | 258,700 |
2022/12/28 | 2,464 | 2,484 | 2,462 | 2,473 | +9 | +0.4% | 283,100 |
2022/12/27 | 2,454 | 2,477 | 2,450 | 2,464 | +15 | +0.6% | 242,500 |
2022/12/26 | 2,467 | 2,477 | 2,436 | 2,449 | -9 | -0.4% | 202,200 |
2022/12/23 | 2,440 | 2,466 | 2,440 | 2,458 | +10 | +0.4% | 252,600 |
2022/12/22 | 2,436 | 2,451 | 2,415 | 2,448 | +8 | +0.3% | 280,700 |
2022/12/21 | 2,428 | 2,440 | 2,410 | 2,440 | +2 | +0.1% | 296,100 |
2022/12/20 | 2,435 | 2,448 | 2,411 | 2,438 | +9 | +0.4% | 326,600 |
2022/12/19 | 2,429 | 2,431 | 2,419 | 2,429 | -8 | -0.3% | 181,400 |
2022/12/16 | 2,426 | 2,438 | 2,416 | 2,437 | +7 | +0.3% | 325,000 |
2022/12/15 | 2,440 | 2,454 | 2,428 | 2,430 | -12 | -0.5% | 141,200 |
2022/12/14 | 2,443 | 2,443 | 2,423 | 2,442 | -6 | -0.2% | 258,300 |
301~
350
件表示中 / 3458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 | 312,300円 | +5.5% | +57.1% | 1.60% | 24.95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 |
日本ハム | 494,100円 | +2.8% | -1.5% | 2.73% | 18.78倍 | 0.96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 |
ニチレイ | 374,000円 | +1.5% | +3.8% | 2.19% | 19.26倍 | 1.89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 |
カルビー | 315,300円 | +5.6% | -10.1% | 1.84% | 21.87倍 | 2.05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 |
サッポロHD | 528,500円 | +0.9% | +53.2% | 0.98% | 41.17倍 | 2.26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 |
市場注目の銘柄
チャート関連のコラム