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 |
|---|---|---|---|---|---|---|---|
| 2014/08/05 | 1,640 | 1,641 | 1,633 | 1,633 | ±0 | ±0% | 15,600 |
| 2014/08/04 | 1,635 | 1,639 | 1,631 | 1,633 | -2 | -0.1% | 14,800 |
| 2014/08/01 | 1,632 | 1,642 | 1,632 | 1,635 | -6 | -0.4% | 15,100 |
| 2014/07/31 | 1,643 | 1,644 | 1,638 | 1,641 | ±0 | ±0% | 14,600 |
| 2014/07/30 | 1,635 | 1,642 | 1,635 | 1,641 | +5 | +0.3% | 14,000 |
| 2014/07/29 | 1,640 | 1,640 | 1,634 | 1,636 | -4 | -0.2% | 14,800 |
| 2014/07/28 | 1,640 | 1,642 | 1,625 | 1,640 | -1 | -0.1% | 26,300 |
| 2014/07/25 | 1,635 | 1,643 | 1,635 | 1,641 | +3 | +0.2% | 12,300 |
| 2014/07/24 | 1,635 | 1,643 | 1,635 | 1,638 | -6 | -0.4% | 23,600 |
| 2014/07/23 | 1,645 | 1,647 | 1,641 | 1,644 | -1 | -0.1% | 18,200 |
| 2014/07/22 | 1,639 | 1,648 | 1,638 | 1,645 | +10 | +0.6% | 24,700 |
| 2014/07/18 | 1,627 | 1,637 | 1,627 | 1,635 | ±0 | ±0% | 14,200 |
| 2014/07/17 | 1,622 | 1,638 | 1,622 | 1,635 | +7 | +0.4% | 11,800 |
| 2014/07/16 | 1,624 | 1,637 | 1,624 | 1,628 | -4 | -0.2% | 15,500 |
| 2014/07/15 | 1,625 | 1,638 | 1,625 | 1,632 | ±0 | ±0% | 13,100 |
| 2014/07/14 | 1,630 | 1,636 | 1,620 | 1,632 | -2 | -0.1% | 16,400 |
| 2014/07/11 | 1,621 | 1,636 | 1,621 | 1,634 | +8 | +0.5% | 15,500 |
| 2014/07/10 | 1,630 | 1,640 | 1,626 | 1,626 | -2 | -0.1% | 22,600 |
| 2014/07/09 | 1,630 | 1,633 | 1,625 | 1,628 | -4 | -0.2% | 11,300 |
| 2014/07/08 | 1,628 | 1,638 | 1,628 | 1,632 | +3 | +0.2% | 26,200 |
| 2014/07/07 | 1,634 | 1,635 | 1,629 | 1,629 | -5 | -0.3% | 14,600 |
| 2014/07/04 | 1,630 | 1,635 | 1,628 | 1,634 | +4 | +0.2% | 24,700 |
| 2014/07/03 | 1,625 | 1,630 | 1,623 | 1,630 | +7 | +0.4% | 19,800 |
| 2014/07/02 | 1,625 | 1,628 | 1,620 | 1,623 | -1 | -0.1% | 13,700 |
| 2014/07/01 | 1,614 | 1,629 | 1,613 | 1,624 | +12 | +0.7% | 41,100 |
| 2014/06/30 | 1,600 | 1,613 | 1,600 | 1,612 | +13 | +0.8% | 23,200 |
| 2014/06/27 | 1,600 | 1,602 | 1,593 | 1,599 | +1 | +0.1% | 16,100 |
| 2014/06/26 | 1,608 | 1,608 | 1,598 | 1,598 | ±0 | ±0% | 17,900 |
| 2014/06/25 | 1,604 | 1,605 | 1,598 | 1,598 | -6 | -0.4% | 33,700 |
| 2014/06/24 | 1,609 | 1,609 | 1,602 | 1,604 | ±0 | ±0% | 31,900 |
| 2014/06/23 | 1,613 | 1,613 | 1,603 | 1,604 | -9 | -0.6% | 15,500 |
| 2014/06/20 | 1,614 | 1,614 | 1,606 | 1,613 | -1 | -0.1% | 13,800 |
| 2014/06/19 | 1,607 | 1,614 | 1,607 | 1,614 | +7 | +0.4% | 15,900 |
| 2014/06/18 | 1,606 | 1,610 | 1,603 | 1,607 | ±0 | ±0% | 13,800 |
| 2014/06/17 | 1,602 | 1,610 | 1,601 | 1,607 | +8 | +0.5% | 12,500 |
| 2014/06/16 | 1,603 | 1,607 | 1,597 | 1,599 | -2 | -0.1% | 14,400 |
| 2014/06/13 | 1,590 | 1,605 | 1,590 | 1,601 | +6 | +0.4% | 35,700 |
| 2014/06/12 | 1,608 | 1,608 | 1,595 | 1,595 | -13 | -0.8% | 12,400 |
| 2014/06/11 | 1,604 | 1,610 | 1,599 | 1,608 | +8 | +0.5% | 20,300 |
| 2014/06/10 | 1,610 | 1,610 | 1,599 | 1,600 | -5 | -0.3% | 14,900 |
| 2014/06/09 | 1,611 | 1,614 | 1,602 | 1,605 | -9 | -0.6% | 12,800 |
| 2014/06/06 | 1,610 | 1,614 | 1,603 | 1,614 | +4 | +0.2% | 14,100 |
| 2014/06/05 | 1,612 | 1,612 | 1,603 | 1,610 | +5 | +0.3% | 7,000 |
| 2014/06/04 | 1,609 | 1,610 | 1,604 | 1,605 | -1 | -0.1% | 18,600 |
| 2014/06/03 | 1,613 | 1,613 | 1,603 | 1,606 | -6 | -0.4% | 14,900 |
| 2014/06/02 | 1,612 | 1,612 | 1,602 | 1,612 | +1 | +0.1% | 25,300 |
| 2014/05/30 | 1,607 | 1,619 | 1,606 | 1,611 | +5 | +0.3% | 37,600 |
| 2014/05/29 | 1,598 | 1,607 | 1,592 | 1,606 | ±0 | ±0% | 27,100 |
| 2014/05/28 | 1,597 | 1,608 | 1,593 | 1,606 | +14 | +0.9% | 28,300 |
| 2014/05/27 | 1,612 | 1,612 | 1,586 | 1,592 | -25 | -1.5% | 16,700 |
2701～
2750
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
