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 |
|---|---|---|---|---|---|---|---|
| 2016/01/13 | 1,890 | 1,890 | 1,845 | 1,854 | +33 | +1.8% | 49,600 |
| 2016/01/12 | 1,881 | 1,884 | 1,821 | 1,821 | -64 | -3.4% | 77,900 |
| 2016/01/08 | 1,900 | 1,918 | 1,884 | 1,885 | -15 | -0.8% | 43,500 |
| 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 |
2351～
2400
件表示中 / 3768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 | 202,800円 | +9.3% | +12.3% | 0.59% | 72.38倍 | 1.41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 |
| フジッコ | 163,300円 | +2.5% | +22.3% | 2.82% | 34.44倍 | 0.68倍 |
|
昆布、煮豆の総菜食品で首位。菌管理技術生かしカスピ海ヨーグルトも。年末おせち商戦比重大 |
| 北海コカ | 348,000円 | +1.8% | +10.9% | 0.86% | 30.55倍 | 1.11倍 |
|
北海道地盤。大日本印刷の子会社で地元有力企業も出資。コカブランドの道内限定商品も展開 |
| フィード・ワン | 114,500円 | +5.1% | +3.1% | 3.67% | 8.42倍 | 0.80倍 |
|
持株会社が協同飼料と日本配合飼料を１５年に吸収。全農に次ぐ業界２位。食品、海外にも注力 |
| ロックフィール | 156,000円 | +4.5% | +11.1% | 1.54% | 43.81倍 | 1.41倍 |
|
サラダ主体の高級総菜「ＲＦ１」が主力。「神戸コロッケ」等業態複数。出店は百貨店地階が中心 |
市場注目の銘柄
チャート関連のコラム
