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 |
|---|---|---|---|---|---|---|---|
| 2010/12/06 | 1,453 | 1,462 | 1,453 | 1,456 | +7 | +0.5% | 15,900 |
| 2010/12/03 | 1,449 | 1,455 | 1,447 | 1,449 | +15 | +1% | 14,400 |
| 2010/12/02 | 1,450 | 1,450 | 1,434 | 1,434 | +3 | +0.2% | 18,700 |
| 2010/12/01 | 1,428 | 1,442 | 1,424 | 1,431 | ±0 | ±0% | 13,600 |
| 2010/11/30 | 1,432 | 1,446 | 1,430 | 1,431 | -1 | -0.1% | 16,100 |
| 2010/11/29 | 1,438 | 1,445 | 1,432 | 1,432 | +16 | +1.1% | 19,600 |
| 2010/11/26 | 1,412 | 1,430 | 1,412 | 1,416 | +2 | +0.1% | 9,700 |
| 2010/11/25 | 1,416 | 1,420 | 1,414 | 1,414 | -6 | -0.4% | 12,800 |
| 2010/11/24 | 1,416 | 1,434 | 1,411 | 1,420 | -7 | -0.5% | 12,100 |
| 2010/11/22 | 1,438 | 1,438 | 1,425 | 1,427 | -4 | -0.3% | 8,300 |
| 2010/11/19 | 1,416 | 1,435 | 1,416 | 1,431 | +17 | +1.2% | 13,900 |
| 2010/11/18 | 1,405 | 1,421 | 1,401 | 1,414 | +15 | +1.1% | 19,100 |
| 2010/11/17 | 1,382 | 1,405 | 1,382 | 1,399 | +14 | +1% | 11,700 |
| 2010/11/16 | 1,389 | 1,393 | 1,382 | 1,385 | ±0 | ±0% | 12,900 |
| 2010/11/15 | 1,392 | 1,392 | 1,385 | 1,385 | ±0 | ±0% | 13,100 |
| 2010/11/12 | 1,393 | 1,393 | 1,385 | 1,385 | -5 | -0.4% | 15,000 |
| 2010/11/11 | 1,395 | 1,399 | 1,378 | 1,390 | +3 | +0.2% | 29,700 |
| 2010/11/10 | 1,386 | 1,408 | 1,386 | 1,387 | -2 | -0.1% | 23,800 |
| 2010/11/09 | 1,401 | 1,410 | 1,388 | 1,389 | -18 | -1.3% | 20,500 |
| 2010/11/08 | 1,401 | 1,408 | 1,395 | 1,407 | +10 | +0.7% | 15,400 |
| 2010/11/05 | 1,395 | 1,422 | 1,395 | 1,397 | +28 | +2% | 28,200 |
| 2010/11/04 | 1,349 | 1,386 | 1,339 | 1,369 | +22 | +1.6% | 27,200 |
| 2010/11/02 | 1,351 | 1,356 | 1,342 | 1,347 | -3 | -0.2% | 14,500 |
| 2010/11/01 | 1,373 | 1,375 | 1,350 | 1,350 | -26 | -1.9% | 21,400 |
| 2010/10/29 | 1,382 | 1,382 | 1,366 | 1,376 | -6 | -0.4% | 21,800 |
| 2010/10/28 | 1,387 | 1,387 | 1,375 | 1,382 | -6 | -0.4% | 33,900 |
| 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 |
3601～
3650
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% | 72.37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% | 34.43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 | 0.81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
