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 |
|---|---|---|---|---|---|---|---|
| 2014/10/17 | 1,562 | 1,569 | 1,555 | 1,555 | -7 | -0.4% | 37,400 |
| 2014/10/16 | 1,580 | 1,583 | 1,562 | 1,562 | -32 | -2% | 33,900 |
| 2014/10/15 | 1,591 | 1,598 | 1,588 | 1,594 | +11 | +0.7% | 17,000 |
| 2014/10/14 | 1,600 | 1,604 | 1,581 | 1,583 | -21 | -1.3% | 41,500 |
| 2014/10/10 | 1,616 | 1,617 | 1,601 | 1,604 | -22 | -1.4% | 38,400 |
| 2014/10/09 | 1,652 | 1,652 | 1,625 | 1,626 | -26 | -1.6% | 39,500 |
| 2014/10/08 | 1,644 | 1,659 | 1,637 | 1,652 | +15 | +0.9% | 67,300 |
| 2014/10/07 | 1,632 | 1,645 | 1,632 | 1,637 | +5 | +0.3% | 32,500 |
| 2014/10/06 | 1,624 | 1,640 | 1,623 | 1,632 | +8 | +0.5% | 19,300 |
| 2014/10/03 | 1,621 | 1,636 | 1,621 | 1,624 | -6 | -0.4% | 26,700 |
| 2014/10/02 | 1,643 | 1,644 | 1,630 | 1,630 | -14 | -0.9% | 38,800 |
| 2014/10/01 | 1,644 | 1,649 | 1,641 | 1,644 | -2 | -0.1% | 32,500 |
| 2014/09/30 | 1,650 | 1,654 | 1,645 | 1,646 | -4 | -0.2% | 38,300 |
| 2014/09/29 | 1,659 | 1,665 | 1,648 | 1,650 | -16 | -1% | 46,800 |
| 2014/09/26 | 1,660 | 1,668 | 1,643 | 1,666 | -10 | -0.6% | 119,000 |
| 2014/09/25 | 1,678 | 1,680 | 1,670 | 1,676 | -8 | -0.5% | 236,100 |
| 2014/09/24 | 1,683 | 1,686 | 1,681 | 1,684 | -3 | -0.2% | 60,600 |
| 2014/09/22 | 1,698 | 1,700 | 1,687 | 1,687 | -8 | -0.5% | 57,000 |
| 2014/09/19 | 1,685 | 1,695 | 1,685 | 1,695 | +9 | +0.5% | 40,400 |
| 2014/09/18 | 1,679 | 1,686 | 1,679 | 1,686 | +7 | +0.4% | 32,400 |
| 2014/09/17 | 1,677 | 1,683 | 1,677 | 1,679 | +3 | +0.2% | 37,900 |
| 2014/09/16 | 1,674 | 1,676 | 1,670 | 1,676 | -2 | -0.1% | 22,800 |
| 2014/09/12 | 1,674 | 1,683 | 1,673 | 1,678 | -5 | -0.3% | 47,800 |
| 2014/09/11 | 1,686 | 1,686 | 1,680 | 1,683 | -3 | -0.2% | 21,100 |
| 2014/09/10 | 1,669 | 1,687 | 1,666 | 1,686 | +18 | +1.1% | 34,600 |
| 2014/09/09 | 1,668 | 1,669 | 1,664 | 1,668 | ±0 | ±0% | 20,600 |
| 2014/09/08 | 1,662 | 1,670 | 1,661 | 1,668 | +9 | +0.5% | 24,700 |
| 2014/09/05 | 1,660 | 1,663 | 1,657 | 1,659 | ±0 | ±0% | 17,600 |
| 2014/09/04 | 1,661 | 1,663 | 1,659 | 1,659 | -2 | -0.1% | 20,100 |
| 2014/09/03 | 1,655 | 1,661 | 1,653 | 1,661 | +6 | +0.4% | 20,700 |
| 2014/09/02 | 1,649 | 1,655 | 1,647 | 1,655 | +7 | +0.4% | 20,400 |
| 2014/09/01 | 1,646 | 1,651 | 1,645 | 1,648 | +3 | +0.2% | 12,700 |
| 2014/08/29 | 1,652 | 1,655 | 1,645 | 1,645 | -10 | -0.6% | 21,200 |
| 2014/08/28 | 1,652 | 1,655 | 1,647 | 1,655 | +3 | +0.2% | 20,100 |
| 2014/08/27 | 1,651 | 1,655 | 1,649 | 1,652 | +2 | +0.1% | 16,900 |
| 2014/08/26 | 1,655 | 1,655 | 1,650 | 1,650 | -1 | -0.1% | 16,800 |
| 2014/08/25 | 1,651 | 1,654 | 1,650 | 1,651 | +1 | +0.1% | 14,800 |
| 2014/08/22 | 1,650 | 1,650 | 1,647 | 1,650 | +5 | +0.3% | 22,700 |
| 2014/08/21 | 1,640 | 1,645 | 1,638 | 1,645 | +8 | +0.5% | 22,600 |
| 2014/08/20 | 1,635 | 1,640 | 1,635 | 1,637 | -1 | -0.1% | 12,000 |
| 2014/08/19 | 1,640 | 1,640 | 1,634 | 1,638 | +1 | +0.1% | 15,000 |
| 2014/08/18 | 1,639 | 1,639 | 1,634 | 1,637 | -1 | -0.1% | 12,600 |
| 2014/08/15 | 1,638 | 1,639 | 1,631 | 1,638 | +2 | +0.1% | 11,300 |
| 2014/08/14 | 1,634 | 1,638 | 1,632 | 1,636 | +5 | +0.3% | 10,600 |
| 2014/08/13 | 1,629 | 1,634 | 1,626 | 1,631 | +5 | +0.3% | 8,500 |
| 2014/08/12 | 1,640 | 1,640 | 1,625 | 1,626 | -2 | -0.1% | 17,000 |
| 2014/08/11 | 1,630 | 1,637 | 1,622 | 1,628 | +7 | +0.4% | 17,500 |
| 2014/08/08 | 1,629 | 1,637 | 1,621 | 1,621 | -8 | -0.5% | 17,100 |
| 2014/08/07 | 1,622 | 1,631 | 1,622 | 1,629 | +7 | +0.4% | 10,100 |
| 2014/08/06 | 1,633 | 1,634 | 1,622 | 1,622 | -11 | -0.7% | 23,100 |
2651～
2700
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
