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 |
|---|---|---|---|---|---|---|---|
| 2024/03/18 | 2,041 | 2,044 | 2,033 | 2,035 | -8 | -0.4% | 162,400 |
| 2024/03/15 | 2,047 | 2,048 | 2,038 | 2,043 | +2 | +0.1% | 82,600 |
| 2024/03/14 | 2,030 | 2,042 | 2,029 | 2,041 | +10 | +0.5% | 84,600 |
| 2024/03/13 | 2,035 | 2,039 | 2,028 | 2,031 | -2 | -0.1% | 63,000 |
| 2024/03/12 | 2,039 | 2,039 | 2,017 | 2,033 | -3 | -0.1% | 128,800 |
| 2024/03/11 | 2,045 | 2,048 | 2,027 | 2,036 | -4 | -0.2% | 134,700 |
| 2024/03/08 | 2,036 | 2,043 | 2,031 | 2,040 | -1 | ±0% | 88,100 |
| 2024/03/07 | 2,035 | 2,043 | 2,033 | 2,041 | +5 | +0.2% | 63,400 |
| 2024/03/06 | 2,038 | 2,043 | 2,035 | 2,036 | +2 | +0.1% | 66,700 |
| 2024/03/05 | 2,035 | 2,037 | 2,025 | 2,034 | -5 | -0.2% | 89,300 |
| 2024/03/04 | 2,055 | 2,055 | 2,033 | 2,039 | -6 | -0.3% | 109,300 |
| 2024/03/01 | 2,052 | 2,056 | 2,043 | 2,045 | -6 | -0.3% | 67,400 |
| 2024/02/29 | 2,059 | 2,059 | 2,049 | 2,051 | +1 | ±0% | 45,200 |
| 2024/02/28 | 2,051 | 2,057 | 2,049 | 2,050 | -5 | -0.2% | 50,900 |
| 2024/02/27 | 2,050 | 2,059 | 2,050 | 2,055 | +7 | +0.3% | 33,700 |
| 2024/02/26 | 2,060 | 2,063 | 2,046 | 2,048 | -11 | -0.5% | 70,700 |
| 2024/02/22 | 2,060 | 2,060 | 2,053 | 2,059 | +4 | +0.2% | 41,900 |
| 2024/02/21 | 2,055 | 2,059 | 2,046 | 2,055 | +3 | +0.1% | 41,800 |
| 2024/02/20 | 2,056 | 2,058 | 2,051 | 2,052 | +5 | +0.2% | 29,500 |
| 2024/02/19 | 2,041 | 2,049 | 2,035 | 2,047 | +14 | +0.7% | 33,400 |
| 2024/02/16 | 2,035 | 2,043 | 2,031 | 2,033 | +1 | ±0% | 61,300 |
| 2024/02/15 | 2,040 | 2,042 | 2,025 | 2,032 | -8 | -0.4% | 85,900 |
| 2024/02/14 | 2,051 | 2,053 | 2,037 | 2,040 | -9 | -0.4% | 65,100 |
| 2024/02/13 | 2,050 | 2,054 | 2,042 | 2,049 | +16 | +0.8% | 66,900 |
| 2024/02/09 | 2,035 | 2,041 | 2,028 | 2,033 | -6 | -0.3% | 96,800 |
| 2024/02/08 | 2,058 | 2,058 | 2,036 | 2,039 | -22 | -1.1% | 137,900 |
| 2024/02/07 | 2,065 | 2,070 | 2,058 | 2,061 | -2 | -0.1% | 66,500 |
| 2024/02/06 | 2,056 | 2,064 | 2,049 | 2,063 | +7 | +0.3% | 76,800 |
| 2024/02/05 | 2,057 | 2,064 | 2,054 | 2,056 | +4 | +0.2% | 61,900 |
| 2024/02/02 | 2,065 | 2,065 | 2,048 | 2,052 | -4 | -0.2% | 63,000 |
| 2024/02/01 | 2,059 | 2,067 | 2,053 | 2,056 | -3 | -0.1% | 74,500 |
| 2024/01/31 | 2,073 | 2,076 | 2,045 | 2,059 | -8 | -0.4% | 121,600 |
| 2024/01/30 | 2,087 | 2,101 | 2,066 | 2,067 | -30 | -1.4% | 144,300 |
| 2024/01/29 | 2,119 | 2,139 | 2,082 | 2,097 | -3 | -0.1% | 391,700 |
| 2024/01/26 | 2,108 | 2,108 | 2,097 | 2,100 | -2 | -0.1% | 57,600 |
| 2024/01/25 | 2,105 | 2,112 | 2,101 | 2,102 | -11 | -0.5% | 36,500 |
| 2024/01/24 | 2,117 | 2,122 | 2,110 | 2,113 | -7 | -0.3% | 43,500 |
| 2024/01/23 | 2,127 | 2,130 | 2,117 | 2,120 | +1 | ±0% | 26,300 |
| 2024/01/22 | 2,117 | 2,125 | 2,113 | 2,119 | +2 | +0.1% | 30,900 |
| 2024/01/19 | 2,121 | 2,127 | 2,117 | 2,117 | -5 | -0.2% | 32,400 |
| 2024/01/18 | 2,139 | 2,139 | 2,122 | 2,122 | -16 | -0.7% | 44,500 |
| 2024/01/17 | 2,135 | 2,148 | 2,135 | 2,138 | +4 | +0.2% | 55,300 |
| 2024/01/16 | 2,131 | 2,138 | 2,126 | 2,134 | +6 | +0.3% | 48,100 |
| 2024/01/15 | 2,112 | 2,147 | 2,110 | 2,128 | +18 | +0.9% | 112,700 |
| 2024/01/12 | 2,090 | 2,115 | 2,085 | 2,110 | +22 | +1.1% | 118,800 |
| 2024/01/11 | 2,095 | 2,095 | 2,088 | 2,088 | -6 | -0.3% | 47,000 |
| 2024/01/10 | 2,095 | 2,098 | 2,090 | 2,094 | -1 | ±0% | 50,900 |
| 2024/01/09 | 2,088 | 2,095 | 2,084 | 2,095 | +10 | +0.5% | 62,400 |
| 2024/01/05 | 2,081 | 2,088 | 2,081 | 2,085 | +9 | +0.4% | 32,800 |
| 2024/01/04 | 2,086 | 2,086 | 2,064 | 2,076 | -10 | -0.5% | 53,600 |
351～
400
件表示中 / 3767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 | 202,700円 | +9.3% | +12.3% | 0.59% | 72.34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 | 163,500円 | +2.5% | +22.3% | 2.81% | 34.47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 | 349,000円 | +1.8% | +10.9% | 0.86% | 30.63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 | 114,900円 | +5.1% | +3.1% | 3.66% | 8.45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 | 156,200円 | +4.5% | +11.1% | 1.54% | 43.86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
