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 |
|---|---|---|---|---|---|---|---|
| 2010/07/29 | 1,539 | 1,543 | 1,536 | 1,536 | -4 | -0.3% | 10,200 |
| 2010/07/28 | 1,537 | 1,544 | 1,530 | 1,540 | +10 | +0.7% | 12,400 |
| 2010/07/27 | 1,535 | 1,537 | 1,530 | 1,530 | -2 | -0.1% | 6,400 |
| 2010/07/26 | 1,537 | 1,539 | 1,530 | 1,532 | -3 | -0.2% | 7,700 |
| 2010/07/23 | 1,528 | 1,540 | 1,516 | 1,535 | +14 | +0.9% | 13,400 |
| 2010/07/22 | 1,524 | 1,529 | 1,512 | 1,521 | -10 | -0.7% | 13,100 |
| 2010/07/21 | 1,535 | 1,539 | 1,520 | 1,531 | -3 | -0.2% | 12,600 |
| 2010/07/20 | 1,525 | 1,539 | 1,520 | 1,534 | +3 | +0.2% | 10,700 |
| 2010/07/16 | 1,534 | 1,538 | 1,530 | 1,531 | -3 | -0.2% | 10,100 |
| 2010/07/15 | 1,540 | 1,541 | 1,534 | 1,534 | -9 | -0.6% | 7,100 |
| 2010/07/14 | 1,545 | 1,551 | 1,540 | 1,543 | +13 | +0.8% | 7,000 |
| 2010/07/13 | 1,545 | 1,545 | 1,530 | 1,530 | -13 | -0.8% | 11,400 |
| 2010/07/12 | 1,548 | 1,550 | 1,543 | 1,543 | +1 | +0.1% | 9,600 |
| 2010/07/09 | 1,558 | 1,558 | 1,542 | 1,542 | -15 | -1% | 22,400 |
| 2010/07/08 | 1,553 | 1,560 | 1,547 | 1,557 | +15 | +1% | 16,800 |
| 2010/07/07 | 1,546 | 1,547 | 1,539 | 1,542 | -8 | -0.5% | 8,400 |
| 2010/07/06 | 1,550 | 1,555 | 1,542 | 1,550 | -2 | -0.1% | 10,900 |
| 2010/07/05 | 1,531 | 1,555 | 1,531 | 1,552 | +22 | +1.4% | 14,000 |
| 2010/07/02 | 1,536 | 1,541 | 1,530 | 1,530 | -6 | -0.4% | 7,300 |
| 2010/07/01 | 1,555 | 1,555 | 1,535 | 1,536 | -16 | -1% | 15,000 |
| 2010/06/30 | 1,530 | 1,555 | 1,530 | 1,552 | +13 | +0.8% | 15,100 |
| 2010/06/29 | 1,550 | 1,552 | 1,538 | 1,539 | -11 | -0.7% | 6,700 |
| 2010/06/28 | 1,548 | 1,552 | 1,545 | 1,550 | +5 | +0.3% | 12,100 |
| 2010/06/25 | 1,538 | 1,549 | 1,538 | 1,545 | +7 | +0.5% | 8,600 |
| 2010/06/24 | 1,517 | 1,543 | 1,515 | 1,538 | +1 | +0.1% | 10,600 |
| 2010/06/23 | 1,540 | 1,549 | 1,530 | 1,537 | -15 | -1% | 13,500 |
| 2010/06/22 | 1,545 | 1,552 | 1,537 | 1,552 | ±0 | ±0% | 16,500 |
| 2010/06/21 | 1,543 | 1,552 | 1,543 | 1,552 | +1 | +0.1% | 7,700 |
| 2010/06/18 | 1,552 | 1,552 | 1,543 | 1,551 | -1 | -0.1% | 9,200 |
| 2010/06/17 | 1,554 | 1,555 | 1,547 | 1,552 | -2 | -0.1% | 9,500 |
| 2010/06/16 | 1,543 | 1,555 | 1,540 | 1,554 | +13 | +0.8% | 15,100 |
| 2010/06/15 | 1,550 | 1,553 | 1,539 | 1,541 | -15 | -1% | 11,800 |
| 2010/06/14 | 1,554 | 1,558 | 1,545 | 1,556 | +5 | +0.3% | 11,300 |
| 2010/06/11 | 1,549 | 1,554 | 1,533 | 1,551 | +6 | +0.4% | 33,800 |
| 2010/06/10 | 1,549 | 1,549 | 1,534 | 1,545 | +1 | +0.1% | 11,600 |
| 2010/06/09 | 1,548 | 1,548 | 1,538 | 1,544 | ±0 | ±0% | 12,300 |
| 2010/06/08 | 1,517 | 1,546 | 1,515 | 1,544 | +25 | +1.6% | 9,700 |
| 2010/06/07 | 1,530 | 1,536 | 1,518 | 1,519 | -23 | -1.5% | 12,500 |
| 2010/06/04 | 1,528 | 1,543 | 1,528 | 1,542 | +14 | +0.9% | 7,400 |
| 2010/06/03 | 1,514 | 1,537 | 1,514 | 1,528 | +15 | +1% | 17,100 |
| 2010/06/02 | 1,518 | 1,518 | 1,509 | 1,513 | -5 | -0.3% | 14,400 |
| 2010/06/01 | 1,510 | 1,518 | 1,507 | 1,518 | +6 | +0.4% | 10,200 |
| 2010/05/31 | 1,501 | 1,518 | 1,501 | 1,512 | +12 | +0.8% | 13,900 |
| 2010/05/28 | 1,507 | 1,513 | 1,500 | 1,500 | -2 | -0.1% | 27,100 |
| 2010/05/27 | 1,501 | 1,512 | 1,500 | 1,502 | +1 | +0.1% | 30,500 |
| 2010/05/26 | 1,503 | 1,512 | 1,501 | 1,501 | -6 | -0.4% | 27,700 |
| 2010/05/25 | 1,514 | 1,514 | 1,504 | 1,507 | +3 | +0.2% | 25,200 |
| 2010/05/24 | 1,506 | 1,513 | 1,502 | 1,504 | -2 | -0.1% | 18,900 |
| 2010/05/21 | 1,518 | 1,519 | 1,505 | 1,506 | -16 | -1.1% | 28,000 |
| 2010/05/20 | 1,527 | 1,540 | 1,521 | 1,522 | -6 | -0.4% | 24,200 |
3651～
3700
件表示中 / 3731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 | 197,100円 | +9.3% | +12.3% | 0.61% | 70.34倍 | 1.37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 |
| 中部飼 | 158,400円 | +1.0% | +16.3% | 3.79% | 11.41倍 | 0.70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 |
| 北海コカ | 334,000円 | +1.8% | +10.9% | 0.90% | 29.32倍 | 1.08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 | 245,000円 | +4.1% | +20.5% | 3.67% | 10.97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 | 155,900円 | +4.5% | +11.1% | 1.54% | 43.76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
