キユーピーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 4,208 | 4,220 | 4,178 | 4,179 | -30 | -0.7% | 402,800 |
| 2025/09/11 | 4,217 | 4,246 | 4,184 | 4,209 | +3 | +0.1% | 374,600 |
| 2025/09/10 | 4,224 | 4,245 | 4,206 | 4,206 | -18 | -0.4% | 311,300 |
| 2025/09/09 | 4,246 | 4,253 | 4,206 | 4,224 | -21 | -0.5% | 321,200 |
| 2025/09/08 | 4,256 | 4,290 | 4,245 | 4,245 | -11 | -0.3% | 285,600 |
| 2025/09/05 | 4,265 | 4,278 | 4,248 | 4,256 | -9 | -0.2% | 222,000 |
| 2025/09/04 | 4,253 | 4,267 | 4,225 | 4,265 | +36 | +0.9% | 314,200 |
| 2025/09/03 | 4,220 | 4,229 | 4,188 | 4,229 | +9 | +0.2% | 332,500 |
| 2025/09/02 | 4,225 | 4,257 | 4,206 | 4,220 | ±0 | ±0% | 290,600 |
| 2025/09/01 | 4,178 | 4,244 | 4,154 | 4,220 | +83 | +2% | 376,600 |
| 2025/08/29 | 4,164 | 4,178 | 4,125 | 4,137 | -70 | -1.7% | 340,600 |
| 2025/08/28 | 4,194 | 4,223 | 4,189 | 4,207 | +5 | +0.1% | 215,000 |
| 2025/08/27 | 4,210 | 4,223 | 4,187 | 4,202 | -33 | -0.8% | 350,600 |
| 2025/08/26 | 4,230 | 4,235 | 4,198 | 4,235 | +8 | +0.2% | 338,300 |
| 2025/08/25 | 4,236 | 4,250 | 4,222 | 4,227 | -21 | -0.5% | 257,000 |
| 2025/08/22 | 4,265 | 4,265 | 4,232 | 4,248 | -23 | -0.5% | 187,300 |
| 2025/08/21 | 4,318 | 4,318 | 4,255 | 4,271 | -20 | -0.5% | 237,700 |
| 2025/08/20 | 4,254 | 4,320 | 4,254 | 4,291 | +39 | +0.9% | 362,200 |
| 2025/08/19 | 4,230 | 4,263 | 4,212 | 4,252 | +22 | +0.5% | 221,300 |
| 2025/08/18 | 4,194 | 4,230 | 4,183 | 4,230 | +53 | +1.3% | 269,100 |
| 2025/08/15 | 4,165 | 4,185 | 4,132 | 4,177 | +4 | +0.1% | 274,100 |
| 2025/08/14 | 4,187 | 4,200 | 4,158 | 4,173 | -45 | -1.1% | 385,400 |
| 2025/08/13 | 4,220 | 4,230 | 4,187 | 4,218 | -20 | -0.5% | 455,500 |
| 2025/08/12 | 4,256 | 4,269 | 4,207 | 4,238 | -18 | -0.4% | 527,600 |
| 2025/08/08 | 4,285 | 4,285 | 4,230 | 4,256 | -9 | -0.2% | 454,500 |
| 2025/08/07 | 4,299 | 4,301 | 4,247 | 4,265 | -22 | -0.5% | 557,100 |
| 2025/08/06 | 4,249 | 4,309 | 4,227 | 4,287 | +43 | +1% | 519,900 |
| 2025/08/05 | 4,235 | 4,274 | 4,216 | 4,244 | +2 | ±0% | 473,000 |
| 2025/08/04 | 4,200 | 4,264 | 4,179 | 4,242 | +42 | +1% | 555,100 |
| 2025/08/01 | 4,138 | 4,207 | 4,123 | 4,200 | +70 | +1.7% | 493,600 |
| 2025/07/31 | 4,101 | 4,138 | 4,088 | 4,130 | +16 | +0.4% | 456,400 |
| 2025/07/30 | 4,064 | 4,133 | 4,061 | 4,114 | +75 | +1.9% | 595,100 |
| 2025/07/29 | 4,078 | 4,080 | 4,011 | 4,039 | -12 | -0.3% | 466,300 |
| 2025/07/28 | 4,070 | 4,098 | 4,043 | 4,051 | -36 | -0.9% | 522,400 |
| 2025/07/25 | 4,040 | 4,099 | 4,028 | 4,087 | +59 | +1.5% | 590,800 |
| 2025/07/24 | 3,946 | 4,028 | 3,938 | 4,028 | +96 | +2.4% | 629,000 |
| 2025/07/23 | 3,936 | 3,951 | 3,902 | 3,932 | -9 | -0.2% | 485,200 |
| 2025/07/22 | 3,934 | 3,975 | 3,925 | 3,941 | +19 | +0.5% | 441,700 |
| 2025/07/18 | 3,919 | 3,960 | 3,918 | 3,922 | +19 | +0.5% | 509,500 |
| 2025/07/17 | 3,887 | 3,916 | 3,875 | 3,903 | +9 | +0.2% | 358,100 |
| 2025/07/16 | 3,839 | 3,904 | 3,828 | 3,894 | +55 | +1.4% | 520,400 |
| 2025/07/15 | 3,840 | 3,852 | 3,787 | 3,839 | -16 | -0.4% | 590,500 |
| 2025/07/14 | 3,898 | 3,907 | 3,844 | 3,855 | -44 | -1.1% | 364,300 |
| 2025/07/11 | 3,891 | 3,920 | 3,883 | 3,899 | +11 | +0.3% | 481,900 |
| 2025/07/10 | 3,900 | 3,907 | 3,860 | 3,888 | -15 | -0.4% | 626,200 |
| 2025/07/09 | 3,979 | 3,983 | 3,893 | 3,903 | -50 | -1.3% | 832,200 |
| 2025/07/08 | 3,990 | 4,016 | 3,931 | 3,953 | +23 | +0.6% | 1,301,700 |
| 2025/07/07 | 3,950 | 4,007 | 3,879 | 3,930 | +18 | +0.5% | 1,677,400 |
| 2025/07/04 | 3,840 | 3,980 | 3,785 | 3,912 | +422 | +12.1% | 3,946,900 |
| 2025/07/03 | 3,509 | 3,549 | 3,483 | 3,490 | -47 | -1.3% | 734,000 |
1～
50
件表示中 / 3783件
類似銘柄と比較する
現在ご覧いただいている「キユーピー」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 |
|---|---|---|---|---|---|---|---|---|
| キユーピー | 417,900円 | +4.3% | -0.7% | 1.53% | 19.62倍 | 1.81倍 |
|
マヨネーズ、ドレッシングで国内首位。子会社にジャムのアヲハタ。持分会社にキユーソー流通 |
| ヤクルト | 245,700円 | -0.9% | -8.4% | 2.69% | 15.84倍 | 1.26倍 |
|
乳酸生菌飲料主力。訪問販売員による強固な販売網。化粧品も。拠点拡大で海外収益が柱に |
| 山崎パン | 334,500円 | +3.9% | +5.7% | 1.49% | 17.39倍 | 1.57倍 |
|
パン大手で国内シェア４割。菓子パンが柱。コンビニも展開。子会社に不二家、サンデリカなど |
| サッポロＨＤ | 745,000円 | +0.2% | +72.8% | 0.81% | 52.81倍 | 3.01倍 |
|
ビール類国内有力メーカー。海外は北米が柱。不動産に強み。外食も。ポッカと経営統合 |
| 日本ハム | 583,900円 | +2.2% | +21.0% | 2.67% | 19.03倍 | 1.09倍 |
|
食肉国内首位。ハム・ソーセージも強い。生産から加工、販売まで一貫。海外や新規事業育成中 |
市場注目の銘柄
チャート関連のコラム
