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 |
|---|---|---|---|---|---|---|---|
| 2012/01/20 | 1,430 | 1,448 | 1,430 | 1,447 | +23 | +1.6% | 10,800 |
| 2012/01/19 | 1,431 | 1,442 | 1,424 | 1,424 | -10 | -0.7% | 9,500 |
| 2012/01/18 | 1,430 | 1,440 | 1,427 | 1,434 | +5 | +0.3% | 12,800 |
| 2012/01/17 | 1,427 | 1,431 | 1,425 | 1,429 | +3 | +0.2% | 9,300 |
| 2012/01/16 | 1,435 | 1,435 | 1,425 | 1,426 | -2 | -0.1% | 9,800 |
| 2012/01/13 | 1,426 | 1,428 | 1,424 | 1,428 | +8 | +0.6% | 4,500 |
| 2012/01/12 | 1,422 | 1,425 | 1,420 | 1,420 | -2 | -0.1% | 10,900 |
| 2012/01/11 | 1,421 | 1,427 | 1,421 | 1,422 | +2 | +0.1% | 9,100 |
| 2012/01/10 | 1,408 | 1,429 | 1,408 | 1,420 | +12 | +0.9% | 12,400 |
| 2012/01/06 | 1,406 | 1,410 | 1,405 | 1,408 | -8 | -0.6% | 5,400 |
| 2012/01/05 | 1,422 | 1,424 | 1,416 | 1,416 | -3 | -0.2% | 11,200 |
| 2012/01/04 | 1,395 | 1,419 | 1,392 | 1,419 | +28 | +2% | 24,900 |
| 2011/12/30 | 1,383 | 1,391 | 1,378 | 1,391 | +15 | +1.1% | 5,400 |
| 2011/12/29 | 1,380 | 1,380 | 1,372 | 1,376 | -3 | -0.2% | 4,500 |
| 2011/12/28 | 1,372 | 1,379 | 1,369 | 1,379 | +9 | +0.7% | 7,100 |
| 2011/12/27 | 1,370 | 1,371 | 1,366 | 1,370 | +1 | +0.1% | 7,400 |
| 2011/12/26 | 1,368 | 1,371 | 1,366 | 1,369 | +2 | +0.1% | 8,500 |
| 2011/12/22 | 1,370 | 1,376 | 1,367 | 1,367 | -4 | -0.3% | 8,600 |
| 2011/12/21 | 1,388 | 1,388 | 1,370 | 1,371 | -4 | -0.3% | 10,400 |
| 2011/12/20 | 1,384 | 1,384 | 1,374 | 1,375 | -9 | -0.7% | 16,400 |
| 2011/12/19 | 1,380 | 1,387 | 1,378 | 1,384 | +4 | +0.3% | 11,100 |
| 2011/12/16 | 1,385 | 1,385 | 1,380 | 1,380 | -1 | -0.1% | 7,400 |
| 2011/12/15 | 1,383 | 1,386 | 1,380 | 1,381 | -1 | -0.1% | 15,000 |
| 2011/12/14 | 1,389 | 1,390 | 1,382 | 1,382 | -7 | -0.5% | 12,700 |
| 2011/12/13 | 1,388 | 1,392 | 1,385 | 1,389 | -1 | -0.1% | 10,100 |
| 2011/12/12 | 1,393 | 1,394 | 1,385 | 1,390 | +5 | +0.4% | 9,500 |
| 2011/12/09 | 1,383 | 1,389 | 1,383 | 1,385 | -5 | -0.4% | 25,600 |
| 2011/12/08 | 1,392 | 1,394 | 1,387 | 1,390 | -2 | -0.1% | 9,200 |
| 2011/12/07 | 1,388 | 1,394 | 1,386 | 1,392 | +7 | +0.5% | 12,200 |
| 2011/12/06 | 1,398 | 1,398 | 1,385 | 1,385 | -12 | -0.9% | 16,400 |
| 2011/12/05 | 1,395 | 1,397 | 1,389 | 1,397 | +10 | +0.7% | 12,700 |
| 2011/12/02 | 1,397 | 1,397 | 1,386 | 1,387 | -5 | -0.4% | 12,000 |
| 2011/12/01 | 1,399 | 1,401 | 1,388 | 1,392 | +1 | +0.1% | 12,400 |
| 2011/11/30 | 1,400 | 1,405 | 1,391 | 1,391 | -13 | -0.9% | 11,100 |
| 2011/11/29 | 1,412 | 1,412 | 1,390 | 1,404 | +13 | +0.9% | 17,900 |
| 2011/11/28 | 1,399 | 1,399 | 1,388 | 1,391 | +5 | +0.4% | 7,200 |
| 2011/11/25 | 1,383 | 1,395 | 1,383 | 1,386 | +3 | +0.2% | 9,600 |
| 2011/11/24 | 1,382 | 1,391 | 1,381 | 1,383 | -7 | -0.5% | 9,700 |
| 2011/11/22 | 1,385 | 1,390 | 1,383 | 1,390 | +2 | +0.1% | 13,800 |
| 2011/11/21 | 1,386 | 1,391 | 1,385 | 1,388 | +2 | +0.1% | 4,900 |
| 2011/11/18 | 1,390 | 1,391 | 1,385 | 1,386 | -8 | -0.6% | 9,900 |
| 2011/11/17 | 1,391 | 1,396 | 1,384 | 1,394 | +3 | +0.2% | 8,000 |
| 2011/11/16 | 1,400 | 1,400 | 1,390 | 1,391 | -9 | -0.6% | 6,900 |
| 2011/11/15 | 1,400 | 1,402 | 1,397 | 1,400 | ±0 | ±0% | 4,000 |
| 2011/11/14 | 1,398 | 1,403 | 1,395 | 1,400 | +5 | +0.4% | 5,200 |
| 2011/11/11 | 1,392 | 1,395 | 1,380 | 1,395 | +10 | +0.7% | 13,000 |
| 2011/11/10 | 1,391 | 1,393 | 1,381 | 1,385 | -14 | -1% | 13,000 |
| 2011/11/09 | 1,399 | 1,400 | 1,391 | 1,399 | +8 | +0.6% | 11,700 |
| 2011/11/08 | 1,395 | 1,410 | 1,391 | 1,391 | -9 | -0.6% | 8,900 |
| 2011/11/07 | 1,390 | 1,400 | 1,385 | 1,400 | +14 | +1% | 9,300 |
3251～
3300
件表示中 / 3692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 | 204,200円 | +0.3% | -19.3% | 0.59% | 87.45倍 | 1.42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 | 163,600円 | +2.0% | -25.6% | 2.81% | 46.57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 |
| 丸大食 | 181,200円 | +2.7% | +64.9% | 2.76% | 8.21倍 | 0.68倍 |
|
ハム・ソーセージ大手の一角。関西が地盤。食肉は牛・豚中心。子会社通じ飲料・デザートも育成 |
| 北海コカ | 322,500円 | +1.8% | +10.9% | 0.93% | 28.31倍 | 1.04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 |
| 中部飼 | 139,100円 | -10.8% | +3.0% | 3.59% | 12.10倍 | 0.62倍 |
|
飼料大手。畜産手がけるが直系農場ない。需要家直結の差別化品注力。伊藤忠との提携は見直し |
市場注目の銘柄
チャート関連のコラム
