キーコーヒーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2016/01/07 | 1,915 | 1,926 | 1,900 | 1,900 | -17 | -0.9% | 40,900 |
| 2016/01/06 | 1,932 | 1,945 | 1,910 | 1,917 | -15 | -0.8% | 29,900 |
| 2016/01/05 | 1,913 | 1,947 | 1,903 | 1,932 | +21 | +1.1% | 30,800 |
| 2016/01/04 | 1,930 | 1,932 | 1,910 | 1,911 | -19 | -1% | 30,100 |
| 2015/12/30 | 1,925 | 1,931 | 1,918 | 1,930 | +15 | +0.8% | 19,900 |
| 2015/12/29 | 1,898 | 1,915 | 1,886 | 1,915 | +9 | +0.5% | 23,100 |
| 2015/12/28 | 1,895 | 1,908 | 1,886 | 1,906 | +16 | +0.8% | 23,500 |
| 2015/12/25 | 1,900 | 1,902 | 1,886 | 1,890 | -7 | -0.4% | 37,900 |
| 2015/12/24 | 1,904 | 1,911 | 1,896 | 1,897 | +1 | +0.1% | 29,600 |
| 2015/12/22 | 1,902 | 1,907 | 1,896 | 1,896 | -7 | -0.4% | 31,300 |
| 2015/12/21 | 1,909 | 1,929 | 1,896 | 1,903 | -8 | -0.4% | 45,700 |
| 2015/12/18 | 1,958 | 1,958 | 1,911 | 1,911 | -41 | -2.1% | 71,200 |
| 2015/12/17 | 1,940 | 1,956 | 1,932 | 1,952 | +26 | +1.3% | 72,200 |
| 2015/12/16 | 1,911 | 1,926 | 1,900 | 1,926 | +29 | +1.5% | 47,400 |
| 2015/12/15 | 1,905 | 1,910 | 1,895 | 1,897 | -8 | -0.4% | 43,700 |
| 2015/12/14 | 1,900 | 1,915 | 1,899 | 1,905 | -12 | -0.6% | 40,200 |
| 2015/12/11 | 1,900 | 1,927 | 1,900 | 1,917 | +17 | +0.9% | 49,700 |
| 2015/12/10 | 1,904 | 1,908 | 1,900 | 1,900 | -5 | -0.3% | 35,500 |
| 2015/12/09 | 1,921 | 1,929 | 1,904 | 1,905 | -16 | -0.8% | 51,600 |
| 2015/12/08 | 1,928 | 1,937 | 1,920 | 1,921 | -7 | -0.4% | 25,800 |
| 2015/12/07 | 1,935 | 1,942 | 1,927 | 1,928 | +5 | +0.3% | 26,000 |
| 2015/12/04 | 1,925 | 1,934 | 1,917 | 1,923 | -6 | -0.3% | 38,300 |
| 2015/12/03 | 1,930 | 1,936 | 1,921 | 1,929 | -24 | -1.2% | 59,700 |
| 2015/12/02 | 1,944 | 1,958 | 1,941 | 1,953 | +10 | +0.5% | 28,000 |
| 2015/12/01 | 1,944 | 1,950 | 1,938 | 1,943 | -1 | -0.1% | 26,700 |
| 2015/11/30 | 1,955 | 1,955 | 1,931 | 1,944 | -1 | -0.1% | 41,000 |
| 2015/11/27 | 1,950 | 1,954 | 1,938 | 1,945 | -1 | -0.1% | 21,100 |
| 2015/11/26 | 1,937 | 1,954 | 1,937 | 1,946 | +12 | +0.6% | 20,200 |
| 2015/11/25 | 1,945 | 1,946 | 1,927 | 1,934 | -16 | -0.8% | 52,300 |
| 2015/11/24 | 1,956 | 1,959 | 1,946 | 1,950 | -8 | -0.4% | 45,400 |
| 2015/11/20 | 1,959 | 1,966 | 1,951 | 1,958 | ±0 | ±0% | 29,100 |
| 2015/11/19 | 1,955 | 1,972 | 1,946 | 1,958 | +16 | +0.8% | 25,300 |
| 2015/11/18 | 1,943 | 1,959 | 1,935 | 1,942 | -4 | -0.2% | 27,600 |
| 2015/11/17 | 1,940 | 1,952 | 1,936 | 1,946 | ±0 | ±0% | 35,400 |
| 2015/11/16 | 1,950 | 1,953 | 1,939 | 1,946 | -8 | -0.4% | 23,400 |
| 2015/11/13 | 1,931 | 1,959 | 1,931 | 1,954 | +1 | +0.1% | 27,600 |
| 2015/11/12 | 1,940 | 1,957 | 1,940 | 1,953 | +4 | +0.2% | 24,900 |
| 2015/11/11 | 1,925 | 1,949 | 1,922 | 1,949 | +19 | +1% | 34,000 |
| 2015/11/10 | 1,938 | 1,938 | 1,917 | 1,930 | -8 | -0.4% | 23,600 |
| 2015/11/09 | 1,915 | 1,938 | 1,915 | 1,938 | +19 | +1% | 46,000 |
| 2015/11/06 | 1,910 | 1,934 | 1,908 | 1,919 | +9 | +0.5% | 36,000 |
| 2015/11/05 | 1,882 | 1,920 | 1,882 | 1,910 | +26 | +1.4% | 36,700 |
| 2015/11/04 | 1,902 | 1,909 | 1,884 | 1,884 | -26 | -1.4% | 65,600 |
| 2015/11/02 | 1,929 | 1,929 | 1,909 | 1,910 | -30 | -1.5% | 46,300 |
| 2015/10/30 | 1,938 | 1,953 | 1,931 | 1,940 | -7 | -0.4% | 51,600 |
| 2015/10/29 | 1,948 | 1,957 | 1,941 | 1,947 | -10 | -0.5% | 50,100 |
| 2015/10/28 | 1,959 | 1,966 | 1,951 | 1,957 | +6 | +0.3% | 24,500 |
| 2015/10/27 | 1,960 | 1,970 | 1,948 | 1,951 | -46 | -2.3% | 81,900 |
| 2015/10/26 | 2,024 | 2,029 | 1,996 | 1,997 | -22 | -1.1% | 48,800 |
| 2015/10/23 | 2,035 | 2,035 | 2,005 | 2,019 | +14 | +0.7% | 22,700 |
2301～
2350
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「キーコーヒー」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 |
|---|---|---|---|---|---|---|---|---|
| キーコーヒー | 198,100円 | +9.1% | +12.3% | 0.61% | 70.70倍 | 1.38倍 |
|
レギュラーコーヒーの製造販売大手。業務用主力。イタリアントマトも運営。利益は上期偏重 |
| 丸大食 | 178,900円 | +2.1% | +5.7% | 3.07% | 9.12倍 | 0.66倍 |
|
ハム・ソーセージ大手の一角。関西が地盤。食肉は牛・豚中心。子会社通じ飲料・デザートも育成 |
| 中部飼 | 155,700円 | +1.0% | +16.3% | 3.85% | 11.21倍 | 0.68倍 |
|
飼料大手。畜産手がけるが直系農場ない。需要家直結の差別化品注力。伊藤忠との提携は見直し |
| サーティワン | 418,500円 | +7.1% | +3.1% | 1.19% | 26.02倍 | 2.96倍 |
|
アイス「サーティワン」ＦＣ展開、業界首位。不二家と米バスキン・ロビンスの合弁。台湾等進出 |
| わらべや | 228,500円 | +4.1% | +20.5% | 3.94% | 10.23倍 | 0.70倍 |
|
中食業界首位。国内セブン‐イレブン向けが収益柱。チルド製品に強み。米国セブン向け強化中 |
市場注目の銘柄
チャート関連のコラム
