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 |
|---|---|---|---|---|---|---|---|
| 2014/03/11 | 1,592 | 1,597 | 1,589 | 1,596 | +4 | +0.3% | 24,200 |
| 2014/03/10 | 1,592 | 1,597 | 1,590 | 1,592 | ±0 | ±0% | 14,900 |
| 2014/03/07 | 1,589 | 1,594 | 1,585 | 1,592 | +4 | +0.3% | 26,000 |
| 2014/03/06 | 1,576 | 1,588 | 1,576 | 1,588 | +12 | +0.8% | 15,500 |
| 2014/03/05 | 1,579 | 1,584 | 1,575 | 1,576 | ±0 | ±0% | 22,000 |
| 2014/03/04 | 1,569 | 1,578 | 1,567 | 1,576 | +7 | +0.4% | 26,000 |
| 2014/03/03 | 1,575 | 1,575 | 1,563 | 1,569 | -4 | -0.3% | 23,900 |
| 2014/02/28 | 1,579 | 1,586 | 1,571 | 1,573 | -4 | -0.3% | 26,500 |
| 2014/02/27 | 1,589 | 1,590 | 1,575 | 1,577 | -8 | -0.5% | 23,600 |
| 2014/02/26 | 1,583 | 1,595 | 1,583 | 1,585 | -10 | -0.6% | 16,100 |
| 2014/02/25 | 1,590 | 1,595 | 1,580 | 1,595 | +10 | +0.6% | 20,800 |
| 2014/02/24 | 1,566 | 1,589 | 1,566 | 1,585 | -7 | -0.4% | 23,300 |
| 2014/02/21 | 1,583 | 1,594 | 1,580 | 1,592 | +17 | +1.1% | 29,400 |
| 2014/02/20 | 1,585 | 1,585 | 1,574 | 1,575 | -4 | -0.3% | 10,900 |
| 2014/02/19 | 1,589 | 1,591 | 1,578 | 1,579 | -10 | -0.6% | 15,700 |
| 2014/02/18 | 1,580 | 1,593 | 1,575 | 1,589 | +9 | +0.6% | 20,600 |
| 2014/02/17 | 1,562 | 1,580 | 1,560 | 1,580 | +17 | +1.1% | 15,600 |
| 2014/02/14 | 1,577 | 1,577 | 1,560 | 1,563 | -10 | -0.6% | 17,000 |
| 2014/02/13 | 1,579 | 1,587 | 1,569 | 1,573 | -2 | -0.1% | 27,700 |
| 2014/02/12 | 1,574 | 1,578 | 1,569 | 1,575 | +12 | +0.8% | 20,500 |
| 2014/02/10 | 1,572 | 1,572 | 1,555 | 1,563 | +10 | +0.6% | 15,100 |
| 2014/02/07 | 1,571 | 1,572 | 1,551 | 1,553 | -1 | -0.1% | 23,900 |
| 2014/02/06 | 1,562 | 1,569 | 1,554 | 1,554 | -1 | -0.1% | 22,100 |
| 2014/02/05 | 1,541 | 1,560 | 1,530 | 1,555 | +33 | +2.2% | 39,700 |
| 2014/02/04 | 1,530 | 1,549 | 1,522 | 1,522 | -20 | -1.3% | 69,100 |
| 2014/02/03 | 1,572 | 1,572 | 1,541 | 1,542 | -19 | -1.2% | 48,700 |
| 2014/01/31 | 1,572 | 1,572 | 1,558 | 1,561 | -11 | -0.7% | 47,800 |
| 2014/01/30 | 1,577 | 1,580 | 1,567 | 1,572 | -20 | -1.3% | 37,000 |
| 2014/01/29 | 1,581 | 1,592 | 1,577 | 1,592 | +21 | +1.3% | 24,700 |
| 2014/01/28 | 1,573 | 1,582 | 1,569 | 1,571 | +6 | +0.4% | 24,000 |
| 2014/01/27 | 1,580 | 1,581 | 1,565 | 1,565 | -18 | -1.1% | 35,900 |
| 2014/01/24 | 1,590 | 1,591 | 1,581 | 1,583 | -9 | -0.6% | 30,000 |
| 2014/01/23 | 1,600 | 1,605 | 1,592 | 1,592 | -6 | -0.4% | 19,300 |
| 2014/01/22 | 1,594 | 1,600 | 1,592 | 1,598 | +4 | +0.3% | 19,600 |
| 2014/01/21 | 1,591 | 1,600 | 1,590 | 1,594 | ±0 | ±0% | 25,700 |
| 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 |
2801～
2850
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
