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 |
|---|---|---|---|---|---|---|---|
| 2015/04/10 | 1,845 | 1,845 | 1,820 | 1,839 | -2 | -0.1% | 61,500 |
| 2015/04/09 | 1,841 | 1,850 | 1,816 | 1,841 | +18 | +1% | 50,300 |
| 2015/04/08 | 1,810 | 1,825 | 1,806 | 1,823 | +27 | +1.5% | 65,600 |
| 2015/04/07 | 1,778 | 1,807 | 1,772 | 1,796 | +23 | +1.3% | 53,800 |
| 2015/04/06 | 1,779 | 1,787 | 1,773 | 1,773 | -8 | -0.4% | 32,000 |
| 2015/04/03 | 1,793 | 1,808 | 1,778 | 1,781 | -20 | -1.1% | 56,000 |
| 2015/04/02 | 1,795 | 1,812 | 1,789 | 1,801 | +9 | +0.5% | 40,400 |
| 2015/04/01 | 1,800 | 1,815 | 1,788 | 1,792 | -17 | -0.9% | 71,600 |
| 2015/03/31 | 1,845 | 1,854 | 1,805 | 1,809 | -30 | -1.6% | 63,600 |
| 2015/03/30 | 1,822 | 1,845 | 1,822 | 1,839 | +22 | +1.2% | 63,200 |
| 2015/03/27 | 1,846 | 1,849 | 1,802 | 1,817 | -39 | -2.1% | 133,900 |
| 2015/03/26 | 1,860 | 1,867 | 1,856 | 1,856 | -11 | -0.6% | 190,200 |
| 2015/03/25 | 1,868 | 1,872 | 1,860 | 1,867 | -7 | -0.4% | 87,800 |
| 2015/03/24 | 1,865 | 1,874 | 1,855 | 1,874 | +8 | +0.4% | 44,800 |
| 2015/03/23 | 1,854 | 1,866 | 1,852 | 1,866 | +7 | +0.4% | 50,700 |
| 2015/03/20 | 1,886 | 1,886 | 1,852 | 1,859 | -34 | -1.8% | 72,900 |
| 2015/03/19 | 1,918 | 1,918 | 1,887 | 1,893 | -25 | -1.3% | 58,300 |
| 2015/03/18 | 1,935 | 1,935 | 1,901 | 1,918 | -14 | -0.7% | 54,200 |
| 2015/03/17 | 1,920 | 1,935 | 1,920 | 1,932 | +16 | +0.8% | 39,200 |
| 2015/03/16 | 1,910 | 1,919 | 1,910 | 1,916 | +7 | +0.4% | 32,500 |
| 2015/03/13 | 1,900 | 1,919 | 1,893 | 1,909 | +10 | +0.5% | 76,900 |
| 2015/03/12 | 1,880 | 1,899 | 1,880 | 1,899 | +23 | +1.2% | 45,000 |
| 2015/03/11 | 1,849 | 1,876 | 1,849 | 1,876 | +28 | +1.5% | 46,800 |
| 2015/03/10 | 1,850 | 1,850 | 1,841 | 1,848 | -2 | -0.1% | 35,700 |
| 2015/03/09 | 1,848 | 1,850 | 1,845 | 1,850 | +3 | +0.2% | 28,400 |
| 2015/03/06 | 1,837 | 1,847 | 1,837 | 1,847 | +14 | +0.8% | 33,700 |
| 2015/03/05 | 1,820 | 1,833 | 1,820 | 1,833 | +16 | +0.9% | 24,700 |
| 2015/03/04 | 1,812 | 1,820 | 1,811 | 1,817 | +5 | +0.3% | 18,200 |
| 2015/03/03 | 1,815 | 1,822 | 1,811 | 1,812 | -4 | -0.2% | 21,900 |
| 2015/03/02 | 1,821 | 1,829 | 1,815 | 1,816 | -6 | -0.3% | 30,300 |
| 2015/02/27 | 1,827 | 1,830 | 1,822 | 1,822 | -5 | -0.3% | 26,100 |
| 2015/02/26 | 1,815 | 1,827 | 1,812 | 1,827 | +18 | +1% | 35,500 |
| 2015/02/25 | 1,800 | 1,812 | 1,794 | 1,809 | +19 | +1.1% | 39,200 |
| 2015/02/24 | 1,785 | 1,800 | 1,785 | 1,790 | -8 | -0.4% | 32,200 |
| 2015/02/23 | 1,800 | 1,800 | 1,793 | 1,798 | -1 | -0.1% | 22,400 |
| 2015/02/20 | 1,795 | 1,800 | 1,792 | 1,799 | +5 | +0.3% | 24,600 |
| 2015/02/19 | 1,795 | 1,804 | 1,793 | 1,794 | -1 | -0.1% | 31,200 |
| 2015/02/18 | 1,796 | 1,809 | 1,794 | 1,795 | -1 | -0.1% | 40,600 |
| 2015/02/17 | 1,780 | 1,797 | 1,774 | 1,796 | +18 | +1% | 31,000 |
| 2015/02/16 | 1,771 | 1,779 | 1,752 | 1,778 | +28 | +1.6% | 35,200 |
| 2015/02/13 | 1,768 | 1,777 | 1,737 | 1,750 | -18 | -1% | 38,800 |
| 2015/02/12 | 1,750 | 1,775 | 1,750 | 1,768 | +28 | +1.6% | 41,000 |
| 2015/02/10 | 1,732 | 1,740 | 1,730 | 1,740 | +7 | +0.4% | 22,400 |
| 2015/02/09 | 1,717 | 1,733 | 1,713 | 1,733 | +22 | +1.3% | 33,500 |
| 2015/02/06 | 1,718 | 1,719 | 1,708 | 1,711 | +1 | +0.1% | 15,200 |
| 2015/02/05 | 1,717 | 1,717 | 1,703 | 1,710 | -7 | -0.4% | 16,200 |
| 2015/02/04 | 1,701 | 1,719 | 1,701 | 1,717 | +20 | +1.2% | 24,500 |
| 2015/02/03 | 1,719 | 1,720 | 1,696 | 1,697 | -20 | -1.2% | 34,300 |
| 2015/02/02 | 1,698 | 1,718 | 1,692 | 1,717 | +21 | +1.2% | 52,200 |
| 2015/01/30 | 1,697 | 1,699 | 1,690 | 1,696 | -2 | -0.1% | 22,900 |
2501～
2550
件表示中 / 3735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 | 195,800円 | +9.3% | +12.3% | 0.61% | 69.88倍 | 1.36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 | 159,900円 | +2.5% | +22.3% | 2.88% | 33.72倍 | 0.66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 | 337,500円 | +1.8% | +10.9% | 0.89% | 29.63倍 | 1.09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 |
| わらべや | 244,000円 | +4.1% | +20.5% | 3.69% | 10.93倍 | 0.75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 |
| ロックフィール | 153,800円 | +4.5% | +11.1% | 1.56% | 43.17倍 | 1.39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
