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 |
|---|---|---|---|---|---|---|---|
| 2010/07/05 | 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 |
| 2010/05/25 | 987 | 990 | 983 | 987 | -1 | -0.1% | 396,400 |
| 2010/05/24 | 995 | 995 | 987 | 988 | -1 | -0.1% | 317,300 |
| 2010/05/21 | 1,002 | 1,005 | 984 | 989 | -30 | -2.9% | 631,900 |
| 2010/05/20 | 1,017 | 1,023 | 1,012 | 1,019 | -3 | -0.3% | 278,500 |
| 2010/05/19 | 1,027 | 1,027 | 1,012 | 1,022 | -7 | -0.7% | 327,100 |
| 2010/05/18 | 1,030 | 1,036 | 1,022 | 1,029 | ±0 | ±0% | 288,500 |
| 2010/05/17 | 1,030 | 1,031 | 1,022 | 1,029 | -7 | -0.7% | 348,900 |
| 2010/05/14 | 1,030 | 1,043 | 1,027 | 1,036 | +2 | +0.2% | 387,900 |
| 2010/05/13 | 1,025 | 1,036 | 1,025 | 1,034 | +13 | +1.3% | 245,800 |
| 2010/05/12 | 1,019 | 1,024 | 1,016 | 1,021 | +5 | +0.5% | 233,500 |
| 2010/05/11 | 1,029 | 1,029 | 1,015 | 1,016 | -6 | -0.6% | 260,700 |
| 2010/05/10 | 1,004 | 1,025 | 1,000 | 1,022 | +18 | +1.8% | 393,200 |
| 2010/05/07 | 1,000 | 1,010 | 996 | 1,004 | -12 | -1.2% | 435,200 |
| 2010/05/06 | 1,030 | 1,031 | 1,014 | 1,016 | -19 | -1.8% | 476,100 |
| 2010/04/30 | 1,032 | 1,048 | 1,032 | 1,035 | +3 | +0.3% | 444,000 |
| 2010/04/28 | 1,038 | 1,038 | 1,026 | 1,032 | -11 | -1.1% | 470,300 |
| 2010/04/27 | 1,042 | 1,044 | 1,040 | 1,043 | +4 | +0.4% | 450,100 |
| 2010/04/26 | 1,042 | 1,046 | 1,039 | 1,039 | +11 | +1.1% | 429,700 |
| 2010/04/23 | 1,025 | 1,031 | 1,020 | 1,028 | +2 | +0.2% | 250,800 |
| 2010/04/22 | 1,029 | 1,029 | 1,023 | 1,026 | ±0 | ±0% | 268,000 |
| 2010/04/21 | 1,025 | 1,027 | 1,020 | 1,026 | +7 | +0.7% | 175,200 |
3651～
3700
件表示中 / 3714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 | 334,100円 | +4.3% | -0.7% | 1.92% | 15.90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 | 171,200円 | +2.2% | +7.7% | 3.50% | 12.72倍 | 1.02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 | 189,100円 | -0.3% | +14.9% | 2.49% | 16.07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 | 237,900円 | +1.5% | +36.5% | 2.40% | 37.18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 | 277,200円 | +7.0% | +1.9% | 2.16% | 16.90倍 | 1.69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
