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 |
|---|---|---|---|---|---|---|---|
| 2014/01/20 | 1,599 | 1,599 | 1,592 | 1,594 | -2 | -0.1% | 25,800 |
| 2014/01/17 | 1,594 | 1,600 | 1,588 | 1,596 | +3 | +0.2% | 15,700 |
| 2014/01/16 | 1,596 | 1,600 | 1,590 | 1,593 | +1 | +0.1% | 24,200 |
| 2014/01/15 | 1,584 | 1,592 | 1,584 | 1,592 | +12 | +0.8% | 21,300 |
| 2014/01/14 | 1,592 | 1,592 | 1,579 | 1,580 | -12 | -0.8% | 29,600 |
| 2014/01/10 | 1,587 | 1,592 | 1,580 | 1,592 | +3 | +0.2% | 31,200 |
| 2014/01/09 | 1,590 | 1,590 | 1,584 | 1,589 | -1 | -0.1% | 18,800 |
| 2014/01/08 | 1,589 | 1,592 | 1,581 | 1,590 | +7 | +0.4% | 25,700 |
| 2014/01/07 | 1,590 | 1,590 | 1,583 | 1,583 | -5 | -0.3% | 15,300 |
| 2014/01/06 | 1,586 | 1,590 | 1,581 | 1,588 | +5 | +0.3% | 28,100 |
| 2013/12/30 | 1,581 | 1,585 | 1,580 | 1,583 | +4 | +0.3% | 18,200 |
| 2013/12/27 | 1,574 | 1,579 | 1,570 | 1,579 | +13 | +0.8% | 22,200 |
| 2013/12/26 | 1,560 | 1,572 | 1,554 | 1,566 | +12 | +0.8% | 26,800 |
| 2013/12/25 | 1,550 | 1,555 | 1,548 | 1,554 | -2 | -0.1% | 36,100 |
| 2013/12/24 | 1,560 | 1,561 | 1,551 | 1,556 | -4 | -0.3% | 28,400 |
| 2013/12/20 | 1,560 | 1,566 | 1,555 | 1,560 | -4 | -0.3% | 30,200 |
| 2013/12/19 | 1,560 | 1,571 | 1,558 | 1,564 | -13 | -0.8% | 43,900 |
| 2013/12/18 | 1,560 | 1,577 | 1,557 | 1,577 | +8 | +0.5% | 32,700 |
| 2013/12/17 | 1,556 | 1,571 | 1,556 | 1,569 | +14 | +0.9% | 18,300 |
| 2013/12/16 | 1,563 | 1,570 | 1,555 | 1,555 | -8 | -0.5% | 13,200 |
| 2013/12/13 | 1,568 | 1,574 | 1,561 | 1,563 | -5 | -0.3% | 58,300 |
| 2013/12/12 | 1,571 | 1,574 | 1,567 | 1,568 | -3 | -0.2% | 10,700 |
| 2013/12/11 | 1,586 | 1,586 | 1,571 | 1,571 | -14 | -0.9% | 22,100 |
| 2013/12/10 | 1,560 | 1,586 | 1,552 | 1,585 | +19 | +1.2% | 53,200 |
| 2013/12/09 | 1,560 | 1,577 | 1,545 | 1,566 | +14 | +0.9% | 37,600 |
| 2013/12/06 | 1,561 | 1,561 | 1,551 | 1,552 | -3 | -0.2% | 13,500 |
| 2013/12/05 | 1,560 | 1,568 | 1,555 | 1,555 | -5 | -0.3% | 19,100 |
| 2013/12/04 | 1,570 | 1,575 | 1,560 | 1,560 | -13 | -0.8% | 19,800 |
| 2013/12/03 | 1,576 | 1,579 | 1,572 | 1,573 | +3 | +0.2% | 16,600 |
| 2013/12/02 | 1,575 | 1,580 | 1,570 | 1,570 | -3 | -0.2% | 20,400 |
| 2013/11/29 | 1,577 | 1,581 | 1,573 | 1,573 | -5 | -0.3% | 21,100 |
| 2013/11/28 | 1,575 | 1,582 | 1,575 | 1,578 | +2 | +0.1% | 17,200 |
| 2013/11/27 | 1,580 | 1,580 | 1,573 | 1,576 | +2 | +0.1% | 14,900 |
| 2013/11/26 | 1,576 | 1,582 | 1,574 | 1,574 | -8 | -0.5% | 19,900 |
| 2013/11/25 | 1,582 | 1,582 | 1,576 | 1,582 | ±0 | ±0% | 14,500 |
| 2013/11/22 | 1,583 | 1,587 | 1,576 | 1,582 | -1 | -0.1% | 30,300 |
| 2013/11/21 | 1,582 | 1,583 | 1,577 | 1,583 | +1 | +0.1% | 22,900 |
| 2013/11/20 | 1,566 | 1,582 | 1,565 | 1,582 | +9 | +0.6% | 32,900 |
| 2013/11/19 | 1,560 | 1,580 | 1,555 | 1,573 | +16 | +1% | 83,500 |
| 2013/11/18 | 1,566 | 1,567 | 1,550 | 1,557 | -9 | -0.6% | 23,000 |
| 2013/11/15 | 1,560 | 1,569 | 1,558 | 1,566 | +7 | +0.4% | 39,400 |
| 2013/11/14 | 1,538 | 1,560 | 1,538 | 1,559 | +16 | +1% | 24,000 |
| 2013/11/13 | 1,547 | 1,549 | 1,540 | 1,543 | -2 | -0.1% | 17,100 |
| 2013/11/12 | 1,540 | 1,549 | 1,536 | 1,545 | +5 | +0.3% | 15,900 |
| 2013/11/11 | 1,553 | 1,553 | 1,534 | 1,540 | -2 | -0.1% | 16,700 |
| 2013/11/08 | 1,522 | 1,546 | 1,522 | 1,542 | +15 | +1% | 26,800 |
| 2013/11/07 | 1,560 | 1,560 | 1,525 | 1,527 | -20 | -1.3% | 54,200 |
| 2013/11/06 | 1,559 | 1,568 | 1,545 | 1,547 | -28 | -1.8% | 30,800 |
| 2013/11/05 | 1,563 | 1,575 | 1,559 | 1,575 | +18 | +1.2% | 59,400 |
| 2013/11/01 | 1,564 | 1,564 | 1,557 | 1,557 | ±0 | ±0% | 30,200 |
2801～
2850
件表示中 / 3733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 | 194,800円 | +9.3% | +12.3% | 0.62% | 69.52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 | 159,100円 | +2.5% | +22.3% | 2.89% | 33.55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 | 337,000円 | +1.8% | +10.9% | 0.89% | 29.58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 | 243,500円 | +4.1% | +20.5% | 3.70% | 10.91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 | 156,000円 | +4.5% | +11.1% | 1.54% | 43.78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
