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 |
|---|---|---|---|---|---|---|---|
| 2010/10/27 | 1,396 | 1,399 | 1,387 | 1,388 | -8 | -0.6% | 15,900 |
| 2010/10/26 | 1,420 | 1,429 | 1,390 | 1,396 | +5 | +0.4% | 16,800 |
| 2010/10/25 | 1,388 | 1,401 | 1,388 | 1,391 | +3 | +0.2% | 26,400 |
| 2010/10/22 | 1,399 | 1,399 | 1,386 | 1,388 | -8 | -0.6% | 26,800 |
| 2010/10/21 | 1,416 | 1,416 | 1,395 | 1,396 | -20 | -1.4% | 43,100 |
| 2010/10/20 | 1,439 | 1,440 | 1,412 | 1,416 | -25 | -1.7% | 35,800 |
| 2010/10/19 | 1,450 | 1,451 | 1,441 | 1,441 | -4 | -0.3% | 16,500 |
| 2010/10/18 | 1,433 | 1,452 | 1,433 | 1,445 | +21 | +1.5% | 14,800 |
| 2010/10/15 | 1,460 | 1,461 | 1,422 | 1,424 | -42 | -2.9% | 40,700 |
| 2010/10/14 | 1,481 | 1,484 | 1,455 | 1,466 | -12 | -0.8% | 33,200 |
| 2010/10/13 | 1,500 | 1,501 | 1,478 | 1,478 | -20 | -1.3% | 38,900 |
| 2010/10/12 | 1,543 | 1,543 | 1,496 | 1,498 | -36 | -2.3% | 26,700 |
| 2010/10/08 | 1,529 | 1,545 | 1,529 | 1,534 | +20 | +1.3% | 44,300 |
| 2010/10/07 | 1,507 | 1,517 | 1,507 | 1,514 | +10 | +0.7% | 11,800 |
| 2010/10/06 | 1,519 | 1,519 | 1,496 | 1,504 | -8 | -0.5% | 16,900 |
| 2010/10/05 | 1,506 | 1,516 | 1,499 | 1,512 | +2 | +0.1% | 25,400 |
| 2010/10/04 | 1,518 | 1,518 | 1,509 | 1,510 | -7 | -0.5% | 15,300 |
| 2010/10/01 | 1,520 | 1,523 | 1,511 | 1,517 | -1 | -0.1% | 13,500 |
| 2010/09/30 | 1,544 | 1,547 | 1,518 | 1,518 | -28 | -1.8% | 16,600 |
| 2010/09/29 | 1,534 | 1,546 | 1,532 | 1,546 | +9 | +0.6% | 17,300 |
| 2010/09/28 | 1,534 | 1,537 | 1,530 | 1,537 | -20 | -1.3% | 40,100 |
| 2010/09/27 | 1,549 | 1,557 | 1,545 | 1,557 | +8 | +0.5% | 97,400 |
| 2010/09/24 | 1,552 | 1,554 | 1,549 | 1,549 | -3 | -0.2% | 38,200 |
| 2010/09/22 | 1,555 | 1,557 | 1,552 | 1,552 | -3 | -0.2% | 13,800 |
| 2010/09/21 | 1,560 | 1,563 | 1,555 | 1,555 | -2 | -0.1% | 14,000 |
| 2010/09/17 | 1,558 | 1,562 | 1,555 | 1,557 | +3 | +0.2% | 16,800 |
| 2010/09/16 | 1,558 | 1,558 | 1,551 | 1,554 | ±0 | ±0% | 9,300 |
| 2010/09/15 | 1,550 | 1,560 | 1,548 | 1,554 | +5 | +0.3% | 21,100 |
| 2010/09/14 | 1,551 | 1,554 | 1,547 | 1,549 | -2 | -0.1% | 8,900 |
| 2010/09/13 | 1,549 | 1,552 | 1,547 | 1,551 | +4 | +0.3% | 8,900 |
| 2010/09/10 | 1,546 | 1,553 | 1,538 | 1,547 | -2 | -0.1% | 37,700 |
| 2010/09/09 | 1,546 | 1,550 | 1,542 | 1,549 | +3 | +0.2% | 11,400 |
| 2010/09/08 | 1,549 | 1,550 | 1,538 | 1,546 | -9 | -0.6% | 15,200 |
| 2010/09/07 | 1,553 | 1,555 | 1,551 | 1,555 | -4 | -0.3% | 13,300 |
| 2010/09/06 | 1,559 | 1,562 | 1,554 | 1,559 | ±0 | ±0% | 16,400 |
| 2010/09/03 | 1,549 | 1,561 | 1,549 | 1,559 | -1 | -0.1% | 10,200 |
| 2010/09/02 | 1,555 | 1,561 | 1,549 | 1,560 | +17 | +1.1% | 14,200 |
| 2010/09/01 | 1,536 | 1,546 | 1,532 | 1,543 | +7 | +0.5% | 21,100 |
| 2010/08/31 | 1,553 | 1,556 | 1,536 | 1,536 | -23 | -1.5% | 17,400 |
| 2010/08/30 | 1,554 | 1,566 | 1,553 | 1,559 | +5 | +0.3% | 19,100 |
| 2010/08/27 | 1,544 | 1,554 | 1,544 | 1,554 | +8 | +0.5% | 21,000 |
| 2010/08/26 | 1,545 | 1,547 | 1,540 | 1,546 | +2 | +0.1% | 14,100 |
| 2010/08/25 | 1,539 | 1,548 | 1,539 | 1,544 | +5 | +0.3% | 12,300 |
| 2010/08/24 | 1,535 | 1,540 | 1,533 | 1,539 | +1 | +0.1% | 9,000 |
| 2010/08/23 | 1,537 | 1,540 | 1,537 | 1,538 | +2 | +0.1% | 7,500 |
| 2010/08/20 | 1,549 | 1,549 | 1,536 | 1,536 | -13 | -0.8% | 14,800 |
| 2010/08/19 | 1,534 | 1,550 | 1,534 | 1,549 | +4 | +0.3% | 7,800 |
| 2010/08/18 | 1,548 | 1,554 | 1,542 | 1,545 | -5 | -0.3% | 17,400 |
| 2010/08/17 | 1,531 | 1,550 | 1,531 | 1,550 | +8 | +0.5% | 7,700 |
| 2010/08/16 | 1,534 | 1,544 | 1,534 | 1,542 | +7 | +0.5% | 6,100 |
3551～
3600
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
