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 |
|---|---|---|---|---|---|---|---|
| 2010/08/04 | 1,031 | 1,034 | 1,016 | 1,024 | -13 | -1.3% | 258,600 |
| 2010/08/03 | 1,040 | 1,042 | 1,030 | 1,037 | +6 | +0.6% | 271,600 |
| 2010/08/02 | 1,037 | 1,044 | 1,031 | 1,031 | -6 | -0.6% | 220,400 |
| 2010/07/30 | 1,057 | 1,057 | 1,030 | 1,037 | -15 | -1.4% | 461,200 |
| 2010/07/29 | 1,052 | 1,056 | 1,050 | 1,052 | -7 | -0.7% | 153,200 |
| 2010/07/28 | 1,053 | 1,060 | 1,048 | 1,059 | +7 | +0.7% | 322,300 |
| 2010/07/27 | 1,052 | 1,054 | 1,045 | 1,052 | -3 | -0.3% | 232,000 |
| 2010/07/26 | 1,054 | 1,057 | 1,047 | 1,055 | +3 | +0.3% | 342,800 |
| 2010/07/23 | 1,055 | 1,059 | 1,050 | 1,052 | +9 | +0.9% | 346,000 |
| 2010/07/22 | 1,042 | 1,052 | 1,038 | 1,043 | +2 | +0.2% | 335,800 |
| 2010/07/21 | 1,049 | 1,051 | 1,041 | 1,041 | -9 | -0.9% | 384,600 |
| 2010/07/20 | 1,035 | 1,059 | 1,034 | 1,050 | +5 | +0.5% | 455,800 |
| 2010/07/16 | 1,057 | 1,067 | 1,037 | 1,045 | -7 | -0.7% | 565,900 |
| 2010/07/15 | 1,056 | 1,056 | 1,045 | 1,052 | -7 | -0.7% | 220,800 |
| 2010/07/14 | 1,050 | 1,065 | 1,047 | 1,059 | +19 | +1.8% | 414,700 |
| 2010/07/13 | 1,052 | 1,053 | 1,040 | 1,040 | -14 | -1.3% | 268,200 |
| 2010/07/12 | 1,060 | 1,067 | 1,054 | 1,054 | -4 | -0.4% | 399,200 |
| 2010/07/09 | 1,058 | 1,063 | 1,054 | 1,058 | -2 | -0.2% | 335,300 |
| 2010/07/08 | 1,055 | 1,062 | 1,046 | 1,060 | +7 | +0.7% | 570,200 |
| 2010/07/07 | 1,045 | 1,054 | 1,044 | 1,053 | +9 | +0.9% | 429,400 |
| 2010/07/06 | 1,044 | 1,045 | 1,036 | 1,044 | ±0 | ±0% | 262,800 |
| 2010/07/05 | 1,036 | 1,044 | 1,033 | 1,044 | +8 | +0.8% | 343,800 |
| 2010/07/02 | 1,029 | 1,036 | 1,023 | 1,036 | +7 | +0.7% | 522,000 |
| 2010/07/01 | 1,025 | 1,049 | 1,022 | 1,029 | +8 | +0.8% | 796,500 |
| 2010/06/30 | 1,031 | 1,031 | 1,017 | 1,021 | -13 | -1.3% | 384,300 |
| 2010/06/29 | 1,034 | 1,037 | 1,030 | 1,034 | ±0 | ±0% | 296,700 |
| 2010/06/28 | 1,030 | 1,039 | 1,026 | 1,034 | +3 | +0.3% | 279,700 |
| 2010/06/25 | 1,028 | 1,036 | 1,028 | 1,031 | -2 | -0.2% | 313,100 |
| 2010/06/24 | 1,031 | 1,040 | 1,026 | 1,033 | -2 | -0.2% | 354,400 |
| 2010/06/23 | 1,028 | 1,042 | 1,028 | 1,035 | -4 | -0.4% | 524,600 |
| 2010/06/22 | 1,020 | 1,039 | 1,019 | 1,039 | +13 | +1.3% | 527,000 |
| 2010/06/21 | 1,026 | 1,029 | 1,021 | 1,026 | +1 | +0.1% | 399,900 |
| 2010/06/18 | 1,020 | 1,026 | 1,009 | 1,025 | +30 | +3% | 944,200 |
| 2010/06/17 | 994 | 997 | 991 | 995 | ±0 | ±0% | 187,000 |
| 2010/06/16 | 994 | 995 | 989 | 995 | +3 | +0.3% | 269,000 |
| 2010/06/15 | 990 | 993 | 988 | 992 | +2 | +0.2% | 111,200 |
| 2010/06/14 | 993 | 993 | 986 | 990 | +1 | +0.1% | 132,000 |
| 2010/06/11 | 994 | 994 | 983 | 989 | +4 | +0.4% | 301,000 |
| 2010/06/10 | 969 | 987 | 968 | 985 | +16 | +1.7% | 323,200 |
| 2010/06/09 | 970 | 972 | 965 | 969 | +1 | +0.1% | 239,800 |
| 2010/06/08 | 970 | 973 | 967 | 968 | -5 | -0.5% | 272,800 |
| 2010/06/07 | 984 | 986 | 970 | 973 | -20 | -2% | 208,100 |
| 2010/06/04 | 990 | 994 | 985 | 993 | +3 | +0.3% | 206,000 |
| 2010/06/03 | 990 | 991 | 984 | 990 | +6 | +0.6% | 197,400 |
| 2010/06/02 | 979 | 990 | 977 | 984 | -1 | -0.1% | 344,000 |
| 2010/06/01 | 976 | 986 | 973 | 985 | +10 | +1% | 263,800 |
| 2010/05/31 | 970 | 979 | 968 | 975 | +3 | +0.3% | 297,100 |
| 2010/05/28 | 976 | 978 | 962 | 972 | +5 | +0.5% | 591,700 |
| 2010/05/27 | 968 | 969 | 951 | 967 | -6 | -0.6% | 527,900 |
| 2010/05/26 | 988 | 988 | 972 | 973 | -14 | -1.4% | 664,900 |
3501～
3550
件表示中 / 3585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 | 356,000円 | +6.8% | +76.2% | 1.52% | 23.91倍 | 1.70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 | 505,200円 | +2.8% | -1.5% | 2.67% | 18.85倍 | 0.97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 | 403,000円 | +2.9% | +7.7% | 2.28% | 19.80倍 | 1.96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 | 246,300円 | +2.2% | +303.2% | 2.15% | 59.77倍 | 0.95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 | 305,800円 | +6.6% | -6.9% | 1.90% | 19.59倍 | 1.97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
